Skip to main content

Companhia Siderurgica Nacional ADR (NY: SID )

2.250 +0.010 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 2.306 2.366 2.275 2.293 5,642,518 +0.07(+3.28%)
Apr 28, 2016 2.257 2.348 2.196 2.221 3,250,460 +0.00(+0.00%)
Apr 27, 2016 2.087 2.227 2.081 2.221 2,211,420 +0.13(+6.40%)
Apr 26, 2016 2.075 2.136 1.978 2.087 3,728,437 +0.03(+1.47%)
Apr 25, 2016 2.215 2.251 2.033 2.057 4,458,825 -0.19(-8.38%)
Apr 22, 2016 2.208 2.330 2.196 2.245 3,857,108 +0.05(+2.21%)
Apr 21, 2016 2.330 2.336 2.166 2.196 3,908,347 -0.10(-4.23%)
Apr 20, 2016 2.360 2.378 2.260 2.293 9,354,443 +0.03(+1.34%)
Apr 19, 2016 2.117 2.287 2.117 2.263 6,719,640 +0.24(+11.68%)
Apr 18, 2016 1.990 2.111 1.960 2.026 3,256,234 -0.01(-0.60%)
Apr 15, 2016 1.948 2.042 1.911 2.039 3,060,168 +0.07(+3.38%)
Apr 14, 2016 2.148 2.154 1.911 1.972 14,100,891 -0.29(-12.63%)
Apr 13, 2016 2.063 2.275 2.002 2.257 14,437,605 +0.36(+19.23%)
Apr 12, 2016 1.650 1.893 1.620 1.893 10,168,723 +0.33(+20.93%)
Apr 11, 2016 1.505 1.571 1.493 1.565 3,994,624 +0.16(+11.69%)
Apr 08, 2016 1.311 1.408 1.311 1.402 6,021,638 +0.15(+12.14%)
Apr 07, 2016 1.292 1.317 1.244 1.250 1,521,544 -0.03(-2.37%)
Apr 06, 2016 1.256 1.323 1.244 1.280 1,953,171 +0.00(+0.00%)
Apr 05, 2016 1.171 1.292 1.159 1.280 11,159,611 +0.10(+8.76%)
Apr 04, 2016 1.238 1.274 1.171 1.177 2,267,535 -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.