Skip to main content

Companhia Siderurgica Nacional ADR (NY: SID )

2.210 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 2.302 2.363 2.272 2.290 5,650,108 +0.07(+3.28%)
Apr 28, 2016 2.254 2.345 2.193 2.218 3,254,833 +0.00(+0.00%)
Apr 27, 2016 2.084 2.224 2.078 2.218 2,214,395 +0.13(+6.40%)
Apr 26, 2016 2.072 2.133 1.975 2.084 3,733,452 +0.03(+1.48%)
Apr 25, 2016 2.212 2.248 2.030 2.054 4,464,822 -0.19(-8.38%)
Apr 22, 2016 2.206 2.327 2.193 2.242 3,862,296 +0.05(+2.21%)
Apr 21, 2016 2.327 2.333 2.163 2.193 3,913,604 -0.10(-4.23%)
Apr 20, 2016 2.357 2.375 2.257 2.290 9,367,026 +0.03(+1.34%)
Apr 19, 2016 2.115 2.284 2.115 2.260 6,728,679 +0.24(+11.68%)
Apr 18, 2016 1.987 2.108 1.957 2.024 3,260,614 -0.01(-0.60%)
Apr 15, 2016 1.945 2.039 1.909 2.036 3,064,284 +0.07(+3.38%)
Apr 14, 2016 2.145 2.151 1.909 1.969 14,119,858 -0.28(-12.63%)
Apr 13, 2016 2.060 2.272 2.000 2.254 14,457,026 +0.36(+19.23%)
Apr 12, 2016 1.648 1.890 1.618 1.890 10,182,402 +0.33(+20.93%)
Apr 11, 2016 1.503 1.569 1.491 1.563 3,999,997 +0.16(+11.69%)
Apr 08, 2016 1.309 1.406 1.309 1.400 6,029,738 +0.15(+12.14%)
Apr 07, 2016 1.291 1.315 1.242 1.248 1,523,590 -0.03(-2.37%)
Apr 06, 2016 1.254 1.321 1.242 1.278 1,955,799 +0.00(+0.00%)
Apr 05, 2016 1.169 1.291 1.157 1.278 11,174,623 +0.10(+8.76%)
Apr 04, 2016 1.236 1.272 1.169 1.175 2,270,585 -0.08(-6.28%)
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.