Indicators

Companhia Siderurgica Nacional ADR (NY: SID )

2.680 -0.030 (-1.11%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	1.269	1.316	1.241	1.289	5,276,510	+0.10(+8.62%)
May 28, 2020	1.200	1.228	1.159	1.187	2,332,818	+0.00(+0.00%)
May 27, 2020	1.112	1.200	1.091	1.187	4,611,334	+0.13(+12.26%)
May 26, 2020	1.084	1.112	1.057	1.057	5,165,098	+0.05(+5.44%)
May 22, 2020	1.009	1.064	0.9753	1.003	1,576,296	-0.02(-2.00%)
May 21, 2020	1.009	1.054	0.9787	1.023	3,524,903	+0.02(+2.04%)
May 20, 2020	1.030	1.030	0.9856	1.003	2,910,974	-0.01(-0.68%)
May 19, 2020	0.9821	1.030	0.9617	1.009	3,370,319	+0.04(+4.23%)
May 18, 2020	0.9412	0.9753	0.9344	0.9685	4,268,317	+0.06(+6.77%)
May 15, 2020	0.9003	0.9480	0.8867	0.9071	2,483,572	-0.03(-3.62%)
May 14, 2020	0.8253	0.9412	0.8082	0.9412	4,262,773	+0.10(+12.20%)
May 13, 2020	0.9003	0.9003	0.8253	0.8389	2,477,483	-0.05(-6.11%)
May 12, 2020	0.9208	0.9412	0.8867	0.8935	3,311,045	-0.04(-4.38%)
May 11, 2020	0.9480	0.9651	0.9208	0.9344	3,350,761	-0.06(-6.16%)
May 08, 2020	0.9958	1.009	0.9685	0.9958	2,838,389	+0.03(+2.82%)
May 07, 2020	0.9276	0.9821	0.9276	0.9685	2,823,437	+0.03(+2.90%)
May 06, 2020	0.9412	0.9549	0.9071	0.9412	2,112,026	-0.01(-1.43%)
May 05, 2020	1.003	1.030	0.9412	0.9549	2,568,526	-0.03(-2.78%)
May 04, 2020	0.9753	1.009	0.9549	0.9821	2,959,694	-0.01(-1.25%)

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.