Skip to main content

Companhia Siderurgica Nacional ADR (NY: SID )

3.130 -0.010 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 3.056 3.056 2.967 2.967 2,524,744 -0.09(-2.90%)
Nov 27, 2020 3.083 3.100 3.025 3.056 2,881,495 +0.08(+2.52%)
Nov 25, 2020 2.899 2.994 2.865 2.981 3,141,010 +0.12(+4.05%)
Nov 24, 2020 2.728 2.865 2.721 2.865 2,786,217 +0.19(+7.14%)
Nov 23, 2020 2.605 2.678 2.599 2.674 2,422,054 +0.15(+5.95%)
Nov 20, 2020 2.564 2.585 2.524 2.524 1,716,464 -0.07(-2.63%)
Nov 19, 2020 2.537 2.599 2.510 2.592 2,104,810 +0.10(+4.11%)
Nov 18, 2020 2.537 2.537 2.479 2.489 1,451,729 -0.05(-1.88%)
Nov 17, 2020 2.449 2.554 2.435 2.537 1,506,236 +0.07(+2.76%)
Nov 16, 2020 2.455 2.483 2.435 2.469 1,941,154 +0.04(+1.69%)
Nov 13, 2020 2.442 2.472 2.387 2.428 1,882,143 +0.01(+0.56%)
Nov 12, 2020 2.489 2.517 2.408 2.414 2,885,318 -0.10(-4.06%)
Nov 11, 2020 2.551 2.564 2.500 2.517 2,076,462 +0.01(+0.54%)
Nov 10, 2020 2.633 2.674 2.496 2.503 2,408,423 -0.12(-4.68%)
Nov 09, 2020 2.755 2.759 2.626 2.626 2,880,721 -0.02(-0.77%)
Nov 06, 2020 2.585 2.660 2.585 2.646 2,353,375 +0.06(+2.37%)
Nov 05, 2020 2.496 2.599 2.489 2.585 5,599,599 +0.02(+0.80%)
Nov 04, 2020 2.578 2.599 2.517 2.564 2,428,703 -0.07(-2.59%)
Nov 03, 2020 2.558 2.650 2.537 2.633 3,152,119 +0.17(+6.93%)
Nov 02, 2020 2.449 2.476 2.414 2.462 1,620,102 +0.03(+1.12%)
Oct 30, 2020 2.476 2.489 2.411 2.435 2,708,339 -0.06(-2.46%)
Oct 29, 2020 2.435 2.537 2.421 2.496 3,771,841 +0.06(+2.52%)
Oct 28, 2020 2.510 2.517 2.431 2.435 5,563,465 -0.13(-5.05%)
Oct 27, 2020 2.612 2.646 2.551 2.564 3,556,052 +0.00(+0.00%)
Oct 26, 2020 2.585 2.605 2.524 2.564 3,828,449 -0.03(-1.31%)
Oct 23, 2020 2.571 2.613 2.524 2.599 2,425,365 +0.05(+1.87%)
Oct 22, 2020 2.571 2.626 2.544 2.551 2,470,157 +0.01(+0.54%)
Oct 21, 2020 2.503 2.564 2.496 2.537 3,024,655 +0.03(+1.09%)
Oct 20, 2020 2.387 2.551 2.387 2.510 3,428,698 +0.12(+4.84%)
Oct 19, 2020 2.394 2.452 2.381 2.394 5,324,147 +0.02(+0.86%)
Oct 16, 2020 2.373 2.421 2.312 2.373 5,233,844 +0.01(+0.29%)
Oct 15, 2020 2.258 2.373 2.244 2.367 4,437,276 +0.13(+5.79%)
Oct 14, 2020 2.251 2.264 2.206 2.237 4,475,474 -0.01(-0.30%)
Oct 13, 2020 2.155 2.251 2.128 2.244 4,628,351 +0.09(+4.11%)
Oct 12, 2020 2.196 2.203 2.142 2.155 1,730,259 -0.04(-1.86%)
Oct 09, 2020 2.230 2.251 2.162 2.196 2,675,203 +0.02(+0.94%)
Oct 08, 2020 2.176 2.203 2.155 2.176 2,787,955 -0.03(-1.54%)
Oct 07, 2020 2.189 2.237 2.176 2.210 2,887,573 +0.05(+2.53%)
Oct 06, 2020 2.183 2.196 2.114 2.155 3,092,170 -0.01(-0.63%)
Oct 05, 2020 2.053 2.176 2.053 2.169 2,546,394 +0.14(+7.07%)
Oct 02, 2020 1.957 2.046 1.944 2.026 2,169,369 +0.04(+2.06%)
Oct 01, 2020 2.012 2.015 1.957 1.985 2,634,714 -0.02(-1.02%)
Sep 30, 2020 1.998 2.060 1.978 2.005 2,946,815 +0.16(+8.89%)
Sep 29, 2020 1.903 1.930 1.842 1.842 3,376,568 -0.07(-3.57%)
Sep 28, 2020 1.998 2.012 1.886 1.910 2,238,911 -0.05(-2.44%)
Sep 25, 2020 1.903 1.957 1.882 1.957 3,392,168 -0.02(-1.03%)
Sep 24, 2020 1.937 1.991 1.903 1.978 5,764,629 +0.01(+0.35%)
Sep 23, 2020 2.053 2.087 1.964 1.971 4,948,322 -0.13(-6.17%)
Sep 22, 2020 2.087 2.142 2.067 2.101 5,187,802 +0.07(+3.36%)
Sep 21, 2020 2.155 2.155 2.005 2.032 3,045,185 -0.05(-2.30%)
Sep 18, 2020 2.155 2.183 2.073 2.080 2,998,643 -0.11(-4.98%)
Sep 17, 2020 2.080 2.189 2.067 2.189 2,923,579 +0.08(+3.55%)
Sep 16, 2020 2.114 2.135 2.080 2.114 3,308,463 -0.04(-1.90%)
Sep 15, 2020 2.080 2.162 2.080 2.155 4,212,105 +0.05(+2.60%)
Sep 14, 2020 2.073 2.111 2.029 2.101 4,696,701 +0.06(+3.01%)
Sep 11, 2020 1.971 2.080 1.971 2.039 4,532,861 +0.10(+5.28%)
Sep 10, 2020 1.992 2.053 1.937 1.937 4,198,818 -0.05(-2.74%)
Sep 09, 2020 1.964 2.026 1.957 1.992 4,618,584 +0.11(+5.80%)
Sep 08, 2020 1.848 1.917 1.801 1.882 1,507,309 -0.03(-1.43%)
Sep 04, 2020 1.937 1.951 1.852 1.910 3,542,745 -0.03(-1.41%)
Sep 03, 2020 1.930 1.957 1.882 1.937 3,978,930 +0.03(+1.43%)
Sep 02, 2020 1.957 1.957 1.862 1.910 2,228,739 -0.03(-1.41%)
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.