Companhia Siderurgica Nacional (NY: SID )

2.820 USD -0.080 (-2.76%)
Streaming Delayed Price Updated: 12:43 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2020 2.840 2.920 2.790 2.900 3,931,717 +0.01(+0.35%)
Sep 23, 2020 3.010 3.060 2.880 2.890 3,374,962 -0.19(-6.17%)
Sep 22, 2020 3.060 3.140 3.030 3.080 3,538,297 +0.10(+3.36%)
Sep 21, 2020 3.160 3.160 2.940 2.980 2,076,943 -0.07(-2.30%)
Sep 18, 2020 3.160 3.200 3.040 3.050 2,045,200 -0.16(-4.98%)
Sep 17, 2020 3.050 3.210 3.030 3.210 1,994,003 +0.11(+3.55%)
Sep 16, 2020 3.100 3.130 3.050 3.100 2,256,510 -0.06(-1.90%)
Sep 15, 2020 3.050 3.170 3.050 3.160 2,872,831 +0.08(+2.60%)
Sep 14, 2020 3.040 3.095 2.975 3.080 3,203,346 +0.09(+3.01%)
Sep 11, 2020 2.890 3.050 2.890 2.990 3,091,600 +0.15(+5.28%)
Sep 10, 2020 2.920 3.010 2.840 2.840 2,863,769 -0.08(-2.74%)
Sep 09, 2020 2.880 2.970 2.870 2.920 3,150,067 +0.16(+5.80%)
Sep 08, 2020 2.710 2.810 2.640 2.760 1,028,048 -0.04(-1.43%)
Sep 04, 2020 2.840 2.860 2.715 2.800 2,416,300 -0.04(-1.41%)
Sep 03, 2020 2.830 2.870 2.760 2.840 2,713,796 +0.04(+1.43%)
Sep 02, 2020 2.870 2.870 2.730 2.800 1,520,093 -0.04(-1.41%)
Sep 01, 2020 2.830 2.885 2.795 2.840 1,267,371 +0.11(+4.03%)
Aug 31, 2020 2.710 2.850 2.700 2.730 2,368,400 -0.02(-0.73%)
Aug 28, 2020 2.650 2.800 2.650 2.750 1,239,300 +0.10(+3.77%)
Aug 27, 2020 2.640 2.660 2.560 2.650 1,124,028 +0.08(+3.11%)
Aug 26, 2020 2.660 2.700 2.530 2.570 997,211 -0.08(-3.02%)
Aug 25, 2020 2.570 2.670 2.500 2.650 1,532,232 +0.08(+3.11%)
Aug 24, 2020 2.590 2.615 2.560 2.570 525,865 +0.03(+1.18%)
Aug 21, 2020 2.580 2.580 2.500 2.540 879,100 -0.07(-2.68%)
Aug 20, 2020 2.580 2.650 2.558 2.610 1,057,673 -0.07(-2.61%)
Aug 19, 2020 2.700 2.740 2.670 2.680 2,499,873 +0.00(+0.00%)
Aug 18, 2020 2.650 2.725 2.620 2.680 2,167,107 +0.18(+7.20%)
Aug 17, 2020 2.510 2.540 2.470 2.500 511,029 +0.00(+0.00%)
Aug 14, 2020 2.530 2.532 2.450 2.500 593,900 -0.01(-0.40%)
Aug 13, 2020 2.480 2.540 2.480 2.510 758,425 +0.03(+1.21%)
Aug 12, 2020 2.530 2.540 2.430 2.480 794,451 -0.05(-1.98%)
Aug 11, 2020 2.540 2.590 2.510 2.530 721,712 +0.03(+1.20%)
Aug 10, 2020 2.530 2.580 2.500 2.500 1,719,800 +0.13(+5.49%)
Aug 07, 2020 2.360 2.400 2.330 2.370 1,202,800 -0.04(-1.66%)
Aug 06, 2020 2.420 2.490 2.410 2.410 1,481,303 -0.03(-1.23%)
Aug 05, 2020 2.440 2.505 2.415 2.440 1,668,890 +0.07(+2.95%)
Aug 04, 2020 2.350 2.395 2.285 2.370 1,012,230 -0.03(-1.25%)
Aug 03, 2020 2.350 2.445 2.310 2.400 1,805,157 +0.09(+3.90%)
Jul 31, 2020 2.430 2.440 2.300 2.310 1,546,500 -0.14(-5.71%)
Jul 30, 2020 2.480 2.530 2.430 2.450 1,879,007 -0.03(-1.21%)
Jul 29, 2020 2.550 2.610 2.470 2.480 2,007,412 +0.13(+5.53%)
Jul 28, 2020 2.300 2.380 2.270 2.350 1,636,587 +0.02(+0.86%)
Jul 27, 2020 2.240 2.370 2.210 2.330 1,296,682 +0.14(+6.39%)
Jul 24, 2020 2.150 2.235 2.140 2.190 1,060,600 -0.01(-0.45%)
Jul 23, 2020 2.270 2.295 2.170 2.200 1,204,123 -0.07(-3.08%)
Jul 22, 2020 2.230 2.300 2.220 2.270 1,642,713 +0.08(+3.65%)
Jul 21, 2020 2.200 2.240 2.175 2.190 1,586,872 +0.02(+0.92%)
Jul 20, 2020 2.140 2.190 2.140 2.170 893,285 +0.00(+0.00%)
Jul 17, 2020 2.220 2.220 2.145 2.170 1,379,800 +0.02(+0.93%)
Jul 16, 2020 2.150 2.190 2.130 2.150 1,164,228 -0.04(-1.83%)
Jul 15, 2020 2.230 2.260 2.140 2.190 1,444,677 -0.04(-1.79%)
Jul 14, 2020 2.100 2.240 2.080 2.230 2,005,579 +0.10(+4.69%)
Jul 13, 2020 2.200 2.270 2.130 2.130 2,687,289 +0.04(+1.91%)
Jul 10, 2020 2.020 2.090 2.020 2.090 615,500 +0.05(+2.45%)
Jul 09, 2020 2.130 2.130 2.025 2.040 1,418,116 -0.05(-2.39%)
Jul 08, 2020 2.080 2.120 2.075 2.090 1,181,961 +0.09(+4.50%)
Jul 07, 2020 2.060 2.100 2.000 2.000 1,406,347 -0.07(-3.38%)
Jul 06, 2020 2.070 2.140 2.050 2.070 2,657,046 +0.07(+3.50%)
Jul 02, 2020 1.990 2.080 1.990 2.000 1,344,500 +0.04(+2.04%)
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.