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

Companhia Siderurgica Nacional ADR (NY: SID )

2.710 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jun 30, 2022 2.324 2.346 2.254 2.277 10,596,049 -0.16(-6.39%)
Jun 29, 2022 2.502 2.522 2.405 2.432 11,029,537 -0.05(-2.19%)
Jun 28, 2022 2.533 2.565 2.452 2.487 8,850,489 -0.01(-0.31%)
Jun 27, 2022 2.487 2.565 2.463 2.495 11,375,712 +0.07(+2.88%)
Jun 24, 2022 2.362 2.425 2.294 2.425 16,018,863 +0.12(+5.05%)
Jun 23, 2022 2.409 2.409 2.258 2.308 15,904,156 -0.05(-2.30%)
Jun 22, 2022 2.316 2.425 2.296 2.362 17,878,770 -0.12(-5.00%)
Jun 21, 2022 2.541 2.557 2.471 2.487 8,224,120 -0.02(-0.62%)
Jun 17, 2022 2.549 2.556 2.440 2.502 13,044,553 -0.12(-4.73%)
Jun 16, 2022 2.666 2.677 2.565 2.627 6,581,251 -0.14(-5.06%)
Jun 15, 2022 2.728 2.798 2.662 2.767 12,152,115 +0.05(+2.01%)
Jun 14, 2022 2.728 2.755 2.666 2.712 5,870,796 -0.06(-2.24%)
Jun 13, 2022 2.875 2.891 2.712 2.774 8,167,213 -0.24(-7.99%)
Jun 10, 2022 2.938 3.054 2.906 3.015 13,740,193 -0.05(-1.77%)
Jun 09, 2022 3.248 3.248 3.070 3.070 9,405,412 -0.26(-7.71%)
Jun 08, 2022 3.497 3.505 3.303 3.326 9,534,830 -0.17(-4.89%)
Jun 07, 2022 3.482 3.532 3.443 3.497 6,317,627 -0.04(-1.10%)
Jun 06, 2022 3.645 3.645 3.513 3.536 5,959,363 -0.12(-3.19%)
Jun 03, 2022 3.645 3.681 3.600 3.652 8,902,868 -0.02(-0.63%)
Jun 02, 2022 3.668 3.750 3.625 3.676 7,730,152 +0.13(+3.73%)
Jun 01, 2022 3.528 3.595 3.513 3.544 7,640,803 +0.03(+0.88%)
May 31, 2022 3.614 3.645 3.485 3.513 7,958,588 -0.09(-2.59%)
May 27, 2022 3.575 3.660 3.524 3.606 9,206,809 +0.09(+2.65%)
May 26, 2022 3.373 3.528 3.361 3.513 12,881,302 +0.16(+4.63%)
May 25, 2022 3.287 3.373 3.256 3.357 9,563,724 +0.02(+0.70%)
May 24, 2022 3.272 3.346 3.217 3.334 10,605,427 +0.02(+0.70%)
May 23, 2022 3.233 3.334 3.206 3.311 10,968,114 +0.16(+5.19%)
May 20, 2022 3.070 3.147 3.019 3.147 14,808,162 +0.19(+6.58%)
May 19, 2022 2.837 3.007 2.829 2.953 14,567,259 +0.23(+8.57%)
May 18, 2022 2.837 2.860 2.712 2.720 8,780,946 -0.19(-6.67%)
May 17, 2022 2.922 2.969 2.868 2.914 9,640,709 +0.12(+4.46%)
May 16, 2022 2.767 2.837 2.759 2.790 10,321,862 +0.05(+1.70%)
May 13, 2022 2.611 2.774 2.611 2.743 13,889,328 +0.18(+6.97%)
May 12, 2022 2.603 2.623 2.506 2.565 25,103,228 -0.16(-5.98%)
May 11, 2022 2.782 2.883 2.720 2.728 14,755,084 +0.14(+5.43%)
May 10, 2022 2.695 2.697 2.522 2.587 11,328,123 -0.13(-4.76%)
May 09, 2022 2.803 2.810 2.709 2.716 9,802,736 -0.19(-6.44%)
May 06, 2022 2.875 2.968 2.810 2.903 6,361,123 -0.04(-1.46%)
May 05, 2022 3.026 3.040 2.832 2.946 7,645,595 -0.24(-7.66%)
May 04, 2022 3.011 3.198 2.979 3.191 6,795,808 +0.11(+3.50%)
May 03, 2022 2.939 3.090 2.928 3.083 10,156,842 +0.21(+7.25%)
May 02, 2022 2.896 2.911 2.760 2.875 12,538,777 -0.15(-4.99%)
Apr 29, 2022 3.227 3.255 3.011 3.026 10,798,804 -0.06(-1.86%)
Apr 28, 2022 2.961 3.105 2.925 3.083 10,402,371 +0.09(+2.88%)
Apr 27, 2022 2.990 3.061 2.954 2.997 14,275,837 +0.14(+4.77%)
Apr 26, 2022 3.047 3.054 2.860 2.860 13,021,195 -0.26(-8.30%)
Apr 25, 2022 3.148 3.169 2.982 3.119 18,511,374 -0.14(-4.19%)
Apr 22, 2022 3.500 3.503 3.220 3.255 17,228,276 -0.16(-4.63%)
Apr 21, 2022 3.715 3.737 3.345 3.414 14,149,291 -0.27(-7.41%)
Apr 20, 2022 3.744 3.755 3.611 3.687 12,045,894 -0.11(-2.84%)
Apr 19, 2022 3.723 3.816 3.687 3.794 7,520,598 +0.02(+0.57%)
Apr 18, 2022 3.809 3.830 3.751 3.773 8,149,810 -0.06(-1.69%)
Apr 14, 2022 3.953 3.960 3.830 3.838 6,554,113 -0.19(-4.81%)
Apr 13, 2022 3.938 4.075 3.938 4.032 7,861,996 +0.09(+2.37%)
Apr 12, 2022 4.003 4.042 3.917 3.938 7,541,917 +0.06(+1.48%)
Apr 11, 2022 3.874 3.963 3.838 3.881 6,600,651 -0.01(-0.37%)
Apr 08, 2022 3.809 3.917 3.755 3.895 6,316,745 +0.11(+2.85%)
Apr 07, 2022 3.766 3.812 3.679 3.787 6,522,733 +0.01(+0.38%)
Apr 06, 2022 3.859 3.888 3.723 3.773 8,274,719 -0.15(-3.85%)
Apr 05, 2022 4.060 4.118 3.924 3.924 9,559,997 -0.18(-4.38%)
Apr 04, 2022 4.103 4.173 4.039 4.103 8,206,618 +0.09(+2.33%)
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.