Indicators

Companhia Siderurgica Nacional ADR (NY: SID )

2.370 -0.060 (-2.47%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	1.217	1.217	1.150	1.156	10,298,852	-0.10(-8.17%)
May 28, 2015	1.290	1.296	1.217	1.259	4,872,695	-0.07(-5.45%)
May 27, 2015	1.326	1.344	1.290	1.332	4,532,078	-0.01(-0.90%)
May 26, 2015	1.387	1.399	1.326	1.344	2,955,046	-0.06(-4.31%)
May 22, 2015	1.447	1.405	1.405	1.405	3,303,278	-0.05(-3.33%)
May 21, 2015	1.459	1.459	1.417	1.453	2,812,265	+0.00(+0.00%)
May 20, 2015	1.429	1.477	1.399	1.453	4,650,233	+0.06(+4.35%)
May 19, 2015	1.453	1.459	1.393	1.393	5,245,700	-0.09(-6.12%)
May 18, 2015	1.550	1.550	1.477	1.483	6,772,397	-0.10(-6.13%)
May 15, 2015	1.562	1.592	1.544	1.580	3,020,497	+0.00(+0.00%)
May 14, 2015	1.544	1.611	1.527	1.580	3,686,128	+0.01(+0.77%)
May 13, 2015	1.635	1.638	1.550	1.568	3,510,694	-0.06(-3.72%)
May 12, 2015	1.635	1.683	1.617	1.629	3,503,494	-0.01(-0.74%)
May 11, 2015	1.653	1.695	1.638	1.641	4,575,319	+0.01(+0.37%)
May 08, 2015	1.689	1.701	1.592	1.635	7,634,910	-0.04(-2.17%)
May 07, 2015	1.695	1.701	1.629	1.671	6,625,140	-0.08(-4.50%)
May 06, 2015	1.798	1.801	1.738	1.750	6,677,826	+0.00(+0.00%)
May 05, 2015	1.689	1.768	1.677	1.750	8,470,735	+0.08(+5.09%)
May 04, 2015	1.623	1.695	1.617	1.665	9,646,471	+0.02(+1.10%)

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.