Indicators

Companhia Siderurgica Nacional ADR (NY: SID )

2.520 -0.060 (-2.33%)

Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	2.040	2.095	2.022	2.053	7,981,638	-0.02(-1.17%)
Jul 28, 2016	2.071	2.101	1.998	2.077	3,928,882	-0.04(-1.72%)
Jul 27, 2016	2.125	2.161	2.083	2.113	3,814,987	+0.05(+2.35%)
Jul 26, 2016	2.034	2.101	2.028	2.065	3,861,210	+0.04(+2.10%)
Jul 25, 2016	2.028	2.046	1.968	2.022	3,048,955	+0.00(+0.00%)
Jul 22, 2016	1.992	2.040	1.937	2.022	2,149,925	+0.04(+1.83%)
Jul 21, 2016	1.944	2.028	1.937	1.986	3,440,780	+0.09(+4.79%)
Jul 20, 2016	1.919	1.968	1.859	1.895	2,840,406	-0.05(-2.49%)
Jul 19, 2016	1.950	1.956	1.888	1.944	2,936,974	+0.00(+0.00%)
Jul 18, 2016	1.877	1.950	1.835	1.944	3,043,551	+0.05(+2.56%)
Jul 15, 2016	1.804	1.901	1.804	1.895	3,964,341	+0.07(+3.99%)
Jul 14, 2016	1.847	1.859	1.777	1.822	3,381,131	+0.04(+2.38%)
Jul 13, 2016	1.750	1.780	1.641	1.780	3,106,944	+0.02(+1.38%)
Jul 12, 2016	1.768	1.792	1.738	1.756	3,009,113	+0.07(+4.32%)
Jul 11, 2016	1.707	1.732	1.671	1.683	2,282,917	+0.02(+1.09%)
Jul 08, 2016	1.665	1.677	1.635	1.665	2,219,010	+0.12(+7.42%)
Jul 07, 2016	1.689	1.732	1.550	1.550	2,802,777	-0.11(-6.57%)
Jul 06, 2016	1.495	1.665	1.465	1.659	4,494,926	+0.08(+5.38%)
Jul 05, 2016	1.671	1.707	1.568	1.574	4,676,902	-0.05(-3.35%)

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.