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

Companhia Siderurgica Nacional ADR (NY: SID )

2.590 -0.061 (-2.28%)
Official Closing Price Updated: 6:30 PM EDT, May 22, 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 (%)
Apr 30, 2019 2.225 2.255 2.164 2.213 8,854,712 +0.02(+0.83%)
Apr 29, 2019 2.261 2.261 2.195 2.195 5,860,854 -0.05(-2.43%)
Apr 26, 2019 2.201 2.258 2.186 2.249 9,680,283 +0.07(+3.06%)
Apr 25, 2019 2.213 2.231 2.177 2.183 10,309,365 -0.04(-1.91%)
Apr 24, 2019 2.292 2.319 2.177 2.225 14,591,637 -0.09(-3.93%)
Apr 23, 2019 2.292 2.325 2.267 2.316 6,871,127 +0.04(+1.60%)
Apr 22, 2019 2.316 2.316 2.255 2.280 3,397,972 -0.07(-3.09%)
Apr 18, 2019 2.358 2.389 2.310 2.352 3,627,075 -0.01(-0.26%)
Apr 17, 2019 2.461 2.474 2.316 2.358 6,936,043 -0.07(-2.75%)
Apr 16, 2019 2.468 2.583 2.419 2.425 10,745,746 -0.08(-3.15%)
Apr 15, 2019 2.601 2.601 2.481 2.504 9,058,828 +0.02(+0.73%)
Apr 12, 2019 2.449 2.546 2.443 2.486 11,450,111 +0.04(+1.74%)
Apr 11, 2019 2.504 2.504 2.407 2.443 7,515,938 -0.10(-3.82%)
Apr 10, 2019 2.625 2.625 2.516 2.540 7,458,893 -0.07(-2.56%)
Apr 09, 2019 2.643 2.649 2.565 2.607 5,051,675 -0.08(-2.93%)
Apr 08, 2019 2.637 2.704 2.625 2.686 4,618,931 +0.07(+2.78%)
Apr 05, 2019 2.637 2.649 2.589 2.613 4,478,836 -0.04(-1.60%)
Apr 04, 2019 2.649 2.686 2.592 2.655 5,827,809 -0.01(-0.45%)
Apr 03, 2019 2.698 2.752 2.640 2.668 9,414,166 +0.04(+1.62%)
Apr 02, 2019 2.704 2.710 2.566 2.625 6,998,185 -0.01(-0.46%)
Apr 01, 2019 2.649 2.680 2.619 2.637 7,694,272 +0.15(+5.84%)
Mar 29, 2019 2.528 2.607 2.486 2.492 7,669,804 +0.08(+3.27%)
Mar 28, 2019 2.364 2.455 2.340 2.413 8,452,273 +0.10(+4.46%)
Mar 27, 2019 2.413 2.419 2.304 2.310 9,136,123 -0.16(-6.62%)
Mar 26, 2019 2.425 2.516 2.407 2.474 8,912,166 +0.13(+5.43%)
Mar 25, 2019 2.346 2.395 2.295 2.346 9,171,681 +0.01(+0.26%)
Mar 22, 2019 2.413 2.449 2.322 2.340 8,172,218 -0.16(-6.54%)
Mar 21, 2019 2.613 2.625 2.443 2.504 11,996,336 -0.07(-2.82%)
Mar 20, 2019 2.461 2.649 2.431 2.577 12,666,491 +0.04(+1.67%)
Mar 19, 2019 2.662 2.789 2.495 2.534 20,241,908 -0.07(-2.56%)
Mar 18, 2019 2.504 2.625 2.480 2.601 8,399,205 +0.15(+5.93%)
Mar 15, 2019 2.437 2.492 2.437 2.455 5,503,786 +0.01(+0.50%)
Mar 14, 2019 2.474 2.480 2.413 2.443 15,349,303 -0.04(-1.47%)
Mar 13, 2019 2.316 2.492 2.310 2.480 18,376,442 +0.22(+9.95%)
Mar 12, 2019 2.298 2.377 2.219 2.255 15,757,544 -0.05(-2.11%)
Mar 11, 2019 2.213 2.322 2.207 2.304 11,264,461 +0.13(+5.85%)
Mar 08, 2019 2.207 2.213 2.158 2.177 8,467,134 -0.12(-5.28%)
Mar 07, 2019 2.371 2.371 2.261 2.298 10,064,748 -0.08(-3.32%)
Mar 06, 2019 2.304 2.389 2.225 2.377 12,340,214 +0.07(+3.16%)
Mar 05, 2019 2.274 2.346 2.267 2.304 7,673,077 +0.07(+2.98%)
Mar 04, 2019 2.207 2.274 2.201 2.237 9,169,118 +0.02(+0.82%)
Mar 01, 2019 2.170 2.252 2.170 2.219 7,408,206 +0.11(+5.17%)
Feb 28, 2019 2.086 2.146 2.055 2.110 10,229,012 +0.04(+1.75%)
Feb 27, 2019 2.122 2.128 2.061 2.073 10,156,459 -0.05(-2.29%)
Feb 26, 2019 2.098 2.164 2.073 2.122 15,948,240 +0.00(+0.00%)
Feb 25, 2019 2.067 2.152 2.025 2.122 15,100,000 +0.12(+6.06%)
Feb 22, 2019 1.958 2.055 1.952 2.001 21,204,618 +0.13(+6.80%)
Feb 21, 2019 1.752 1.879 1.734 1.873 11,688,814 +0.16(+9.57%)
Feb 20, 2019 1.673 1.728 1.673 1.710 6,011,988 +0.06(+3.68%)
Feb 19, 2019 1.655 1.698 1.637 1.649 2,475,928 +0.01(+0.37%)
Feb 15, 2019 1.643 1.655 1.625 1.643 1,818,980 +0.01(+0.74%)
Feb 14, 2019 1.576 1.655 1.570 1.631 2,967,181 +0.04(+2.67%)
Feb 13, 2019 1.613 1.619 1.564 1.588 1,540,822 -0.02(-1.50%)
Feb 12, 2019 1.540 1.619 1.540 1.613 8,197,040 +0.07(+4.72%)
Feb 11, 2019 1.576 1.576 1.522 1.540 3,305,525 -0.03(-1.93%)
Feb 08, 2019 1.516 1.595 1.491 1.570 5,207,880 +0.04(+2.37%)
Feb 07, 2019 1.546 1.564 1.510 1.534 4,165,908 +0.03(+2.02%)
Feb 06, 2019 1.552 1.588 1.498 1.504 8,684,319 -0.09(-5.70%)
Feb 05, 2019 1.613 1.631 1.588 1.595 3,388,257 -0.01(-0.75%)
Feb 04, 2019 1.601 1.631 1.595 1.607 2,109,272 -0.05(-2.93%)
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.