Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Companhia Siderurgica Nacional ADR (NY: SID )

2.490 -0.040 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 2.050 2.050 1.983 1.991 4,277,775 -0.06(-2.88%)
Aug 30, 2022 2.160 2.160 2.050 2.050 4,378,763 -0.11(-5.12%)
Aug 29, 2022 2.175 2.223 2.160 2.160 3,468,975 -0.04(-2.01%)
Aug 26, 2022 2.308 2.330 2.190 2.204 6,384,085 -0.14(-5.97%)
Aug 25, 2022 2.345 2.374 2.304 2.345 4,986,470 +0.00(+0.00%)
Aug 24, 2022 2.345 2.411 2.304 2.345 7,980,174 -0.04(-1.85%)
Aug 23, 2022 2.197 2.389 2.197 2.389 6,399,020 +0.24(+10.96%)
Aug 22, 2022 2.168 2.168 2.116 2.153 5,433,822 -0.08(-3.63%)
Aug 19, 2022 2.234 2.241 2.190 2.234 4,330,856 -0.05(-2.26%)
Aug 18, 2022 2.330 2.352 2.271 2.286 4,520,717 -0.08(-3.43%)
Aug 17, 2022 2.241 2.374 2.234 2.367 7,621,481 +0.02(+0.94%)
Aug 16, 2022 2.330 2.374 2.271 2.345 5,792,868 +0.02(+0.95%)
Aug 15, 2022 2.352 2.359 2.286 2.322 7,297,450 -0.09(-3.67%)
Aug 12, 2022 2.396 2.440 2.363 2.411 6,346,856 +0.07(+2.83%)
Aug 11, 2022 2.337 2.437 2.337 2.345 7,165,822 +0.02(+0.95%)
Aug 10, 2022 2.300 2.337 2.249 2.322 8,783,984 +0.08(+3.62%)
Aug 09, 2022 2.219 2.245 2.175 2.241 6,728,732 +0.01(+0.33%)
Aug 08, 2022 2.212 2.252 2.197 2.234 6,764,928 +0.04(+2.02%)
Aug 05, 2022 2.101 2.245 2.086 2.190 5,123,769 +0.07(+3.12%)
Aug 04, 2022 2.020 2.157 2.005 2.123 6,793,602 +0.08(+3.97%)
Aug 03, 2022 2.057 2.057 1.991 2.042 4,162,281 -0.01(-0.36%)
Aug 02, 2022 2.027 2.072 1.987 2.050 5,361,923 -0.01(-0.36%)
Aug 01, 2022 2.057 2.105 2.027 2.057 6,707,107 -0.07(-3.46%)
Jul 29, 2022 2.123 2.138 2.090 2.131 5,951,738 -0.01(-0.34%)
Jul 28, 2022 2.160 2.190 2.087 2.138 6,104,009 +0.04(+1.75%)
Jul 27, 2022 2.020 2.101 1.991 2.101 9,047,893 +0.10(+4.78%)
Jul 26, 2022 1.998 2.005 1.935 2.005 8,370,366 +0.01(+0.37%)
Jul 25, 2022 1.991 2.020 1.961 1.998 4,820,102 +0.07(+3.83%)
Jul 22, 2022 2.042 2.050 1.917 1.924 4,348,495 -0.03(-1.51%)
Jul 21, 2022 1.939 1.954 1.895 1.954 4,556,160 -0.01(-0.38%)
Jul 20, 2022 1.932 1.969 1.902 1.961 4,280,534 +0.00(+0.00%)
Jul 19, 2022 1.924 1.991 1.902 1.961 7,409,767 +0.04(+2.31%)
Jul 18, 2022 1.946 1.991 1.895 1.917 9,195,694 +0.00(+0.00%)
Jul 15, 2022 1.821 1.917 1.784 1.917 10,437,368 +0.11(+6.12%)
Jul 14, 2022 1.873 1.880 1.806 1.806 10,718,548 -0.16(-8.24%)
Jul 13, 2022 1.902 1.998 1.887 1.969 8,021,005 +0.05(+2.69%)
Jul 12, 2022 1.895 1.946 1.884 1.917 6,887,924 -0.03(-1.52%)
Jul 11, 2022 1.983 2.016 1.946 1.946 8,382,909 -0.15(-7.04%)
Jul 08, 2022 2.145 2.145 2.061 2.094 8,561,543 -0.04(-1.73%)
Jul 07, 2022 2.094 2.160 2.064 2.131 11,288,052 +0.15(+7.84%)
Jul 06, 2022 2.013 2.031 1.917 1.976 11,347,118 -0.03(-1.47%)
Jul 05, 2022 1.969 2.005 1.932 2.005 14,466,900 -0.07(-3.20%)
Jul 01, 2022 2.116 2.160 2.007 2.072 14,925,830 -0.09(-4.10%)
Jun 30, 2022 2.204 2.226 2.138 2.160 11,168,772 -0.15(-6.39%)
Jun 29, 2022 2.374 2.392 2.282 2.308 11,625,690 -0.05(-2.19%)
Jun 28, 2022 2.404 2.433 2.326 2.359 9,328,863 -0.01(-0.31%)
Jun 27, 2022 2.359 2.433 2.337 2.367 11,990,577 +0.07(+2.88%)
Jun 24, 2022 2.241 2.300 2.176 2.300 16,884,694 +0.11(+5.05%)
Jun 23, 2022 2.286 2.286 2.142 2.190 16,763,785 -0.05(-2.30%)
Jun 22, 2022 2.197 2.300 2.179 2.241 18,845,130 -0.12(-5.00%)
Jun 21, 2022 2.411 2.426 2.345 2.359 8,668,639 -0.01(-0.62%)
Jun 17, 2022 2.418 2.425 2.315 2.374 13,749,620 -0.12(-4.73%)
Jun 16, 2022 2.529 2.540 2.433 2.492 6,936,972 -0.13(-5.06%)
Jun 15, 2022 2.588 2.654 2.525 2.625 12,808,944 +0.05(+2.01%)
Jun 14, 2022 2.588 2.614 2.529 2.573 6,188,116 -0.06(-2.24%)
Jun 13, 2022 2.728 2.743 2.573 2.632 8,608,656 -0.23(-7.99%)
Jun 10, 2022 2.787 2.897 2.757 2.861 14,482,859 -0.05(-1.77%)
Jun 09, 2022 3.082 3.082 2.912 2.912 9,913,781 -0.24(-7.71%)
Jun 08, 2022 3.318 3.325 3.133 3.156 10,050,194 -0.16(-4.89%)
Jun 07, 2022 3.303 3.351 3.266 3.318 6,659,099 -0.04(-1.10%)
Jun 06, 2022 3.458 3.458 3.332 3.355 6,281,471 -0.11(-3.19%)
Jun 03, 2022 3.458 3.492 3.416 3.465 9,384,074 -0.02(-0.63%)
Jun 02, 2022 3.480 3.557 3.439 3.487 8,147,972 +0.13(+3.73%)
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.