Indicators

Companhia Siderurgica Nacional ADR (NY: SID )

2.770 +0.040 (+1.47%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	1.870	1.915	1.857	1.889	6,023,623	+0.10(+5.34%)
Sep 28, 2017	1.793	1.819	1.755	1.793	4,131,617	-0.04(-2.09%)
Sep 27, 2017	1.902	1.909	1.774	1.832	5,213,966	-0.05(-2.71%)
Sep 26, 2017	1.895	1.946	1.867	1.883	4,477,768	+0.01(+0.68%)
Sep 25, 2017	1.991	1.991	1.851	1.870	4,836,893	-0.10(-5.18%)
Sep 22, 2017	2.023	2.029	1.946	1.972	4,221,355	-0.06(-3.13%)
Sep 21, 2017	2.074	2.087	2.020	2.036	3,400,434	-0.09(-4.20%)
Sep 20, 2017	2.227	2.234	2.093	2.125	4,874,896	-0.06(-2.92%)
Sep 19, 2017	2.246	2.253	2.147	2.189	5,635,674	-0.07(-3.11%)
Sep 18, 2017	2.189	2.266	2.183	2.259	8,756,876	+0.08(+3.51%)
Sep 15, 2017	2.093	2.189	2.093	2.183	2,696,356	+0.09(+4.27%)
Sep 14, 2017	2.049	2.100	2.017	2.093	6,499,119	+0.01(+0.31%)
Sep 13, 2017	2.093	2.113	2.068	2.087	3,782,750	-0.04(-2.10%)
Sep 12, 2017	2.125	2.227	2.112	2.132	5,704,570	-0.01(-0.60%)
Sep 11, 2017	2.080	2.183	2.074	2.144	6,150,151	+0.13(+6.33%)
Sep 08, 2017	2.042	2.072	1.985	2.017	6,668,045	-0.01(-0.63%)
Sep 07, 2017	2.010	2.055	1.991	2.029	5,419,032	+0.04(+2.25%)
Sep 06, 2017	1.946	1.998	1.918	1.985	4,099,688	+0.04(+1.97%)
Sep 05, 2017	1.959	2.004	1.895	1.946	15,456,940	+0.10(+5.54%)

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.