Indicators

Companhia Siderurgica Nacional ADR (NY: SID )

2.820 -0.010 (-0.35%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	1.270	1.318	1.243	1.291	5,269,422	+0.10(+8.62%)
May 28, 2020	1.202	1.229	1.161	1.188	2,329,684	+0.00(+0.00%)
May 27, 2020	1.113	1.202	1.093	1.188	4,605,139	+0.13(+12.26%)
May 26, 2020	1.086	1.113	1.059	1.059	5,158,159	+0.05(+5.44%)
May 22, 2020	1.011	1.065	0.9766	1.004	1,574,179	-0.02(-2.00%)
May 21, 2020	1.011	1.055	0.9800	1.024	3,520,168	+0.02(+2.04%)
May 20, 2020	1.031	1.031	0.9869	1.004	2,907,064	-0.01(-0.68%)
May 19, 2020	0.9835	1.031	0.9630	1.011	3,365,791	+0.04(+4.23%)
May 18, 2020	0.9425	0.9766	0.9357	0.9698	4,262,583	+0.06(+6.77%)
May 15, 2020	0.9015	0.9493	0.8878	0.9083	2,480,236	-0.03(-3.62%)
May 14, 2020	0.8264	0.9425	0.8093	0.9425	4,257,047	+0.10(+12.20%)
May 13, 2020	0.9015	0.9015	0.8264	0.8400	2,474,155	-0.05(-6.11%)
May 12, 2020	0.9220	0.9425	0.8878	0.8947	3,306,597	-0.04(-4.38%)
May 11, 2020	0.9493	0.9664	0.9220	0.9357	3,346,260	-0.06(-6.16%)
May 08, 2020	0.9971	1.011	0.9698	0.9971	2,834,576	+0.03(+2.82%)
May 07, 2020	0.9288	0.9835	0.9288	0.9698	2,819,644	+0.03(+2.90%)
May 06, 2020	0.9425	0.9561	0.9083	0.9425	2,109,189	-0.01(-1.43%)
May 05, 2020	1.004	1.031	0.9425	0.9561	2,565,075	-0.03(-2.78%)
May 04, 2020	0.9766	1.011	0.9561	0.9835	2,955,718	-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.