Indicators

Companhia Siderurgica Nacional ADR (NY: SID )

2.770 +0.040 (+1.47%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	1.281	1.281	1.211	1.217	9,783,879	-0.11(-8.17%)
May 28, 2015	1.358	1.364	1.281	1.326	4,629,046	-0.08(-5.45%)
May 27, 2015	1.396	1.415	1.358	1.402	4,305,461	-0.01(-0.90%)
May 26, 2015	1.459	1.472	1.396	1.415	2,807,285	-0.06(-4.31%)
May 22, 2015	1.523	1.479	1.479	1.479	3,138,104	-0.05(-3.33%)
May 21, 2015	1.536	1.536	1.491	1.530	2,671,644	+0.00(+0.00%)
May 20, 2015	1.504	1.555	1.472	1.530	4,417,707	+0.06(+4.35%)
May 19, 2015	1.530	1.536	1.466	1.466	4,983,399	-0.10(-6.12%)
May 18, 2015	1.632	1.632	1.555	1.561	6,433,758	-0.10(-6.13%)
May 15, 2015	1.644	1.676	1.625	1.663	2,869,464	+0.00(+0.00%)
May 14, 2015	1.625	1.695	1.607	1.663	3,501,811	+0.01(+0.77%)
May 13, 2015	1.721	1.724	1.632	1.651	3,335,149	-0.06(-3.72%)
May 12, 2015	1.721	1.772	1.702	1.714	3,328,310	-0.01(-0.74%)
May 11, 2015	1.740	1.785	1.724	1.727	4,346,540	+0.01(+0.37%)
May 08, 2015	1.778	1.791	1.676	1.721	7,253,142	-0.04(-2.17%)
May 07, 2015	1.785	1.791	1.714	1.759	6,293,864	-0.08(-4.50%)
May 06, 2015	1.893	1.896	1.829	1.842	6,343,915	+0.00(+0.00%)
May 05, 2015	1.778	1.861	1.765	1.842	8,047,173	+0.09(+5.09%)
May 04, 2015	1.708	1.785	1.702	1.753	9,164,119	+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.