Indicators

Companhia Siderurgica Nacional ADR (NY: SID )

2.520 -0.070 (-2.70%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	1.967	1.967	1.903	1.916	3,001,345	-0.01(-0.34%)
Nov 27, 2019	1.903	1.929	1.864	1.922	4,017,451	-0.02(-1.00%)
Nov 26, 2019	1.903	1.948	1.874	1.942	5,176,456	+0.04(+2.04%)
Nov 25, 2019	1.896	1.935	1.890	1.903	4,031,252	+0.06(+3.52%)
Nov 22, 2019	1.857	1.890	1.832	1.838	4,841,492	+0.01(+0.35%)
Nov 21, 2019	1.767	1.851	1.760	1.832	5,183,800	+0.08(+4.81%)
Nov 20, 2019	1.747	1.767	1.734	1.747	3,718,033	-0.03(-1.82%)
Nov 19, 2019	1.799	1.799	1.754	1.780	3,406,091	+0.03(+1.48%)
Nov 18, 2019	1.767	1.786	1.741	1.754	4,055,610	-0.04(-2.17%)
Nov 15, 2019	1.786	1.809	1.783	1.793	2,032,366	+0.03(+1.47%)
Nov 14, 2019	1.747	1.786	1.741	1.767	2,905,936	+0.01(+0.74%)
Nov 13, 2019	1.812	1.819	1.734	1.754	6,171,162	-0.08(-4.24%)
Nov 12, 2019	1.877	1.883	1.825	1.832	2,951,276	-0.06(-3.08%)
Nov 11, 2019	1.883	1.903	1.877	1.890	2,776,743	-0.01(-0.68%)
Nov 08, 2019	1.922	1.987	1.890	1.903	6,241,883	-0.08(-4.23%)
Nov 07, 2019	1.954	2.006	1.942	1.987	9,453,500	+0.03(+1.32%)
Nov 06, 2019	1.922	1.974	1.906	1.961	15,141,395	-0.03(-1.62%)
Nov 05, 2019	1.922	1.993	1.909	1.993	12,150,979	+0.06(+3.01%)
Nov 04, 2019	1.967	1.987	1.929	1.935	5,333,610	+0.01(+0.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.