Skip to main content

Companhia Siderurgica Nacional ADR (NY: SID )

3.130 -0.010 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 2.139 2.166 2.098 2.153 4,917,053 -0.02(-0.94%)
Sep 27, 2019 2.214 2.228 2.146 2.173 2,693,175 -0.03(-1.19%)
Sep 26, 2019 2.259 2.259 2.193 2.199 2,515,873 -0.04(-1.79%)
Sep 25, 2019 2.193 2.239 2.166 2.239 2,884,233 +0.05(+2.13%)
Sep 24, 2019 2.286 2.286 2.163 2.193 8,590,764 -0.07(-3.24%)
Sep 23, 2019 2.246 2.286 2.239 2.266 4,179,136 +0.02(+0.89%)
Sep 20, 2019 2.239 2.269 2.229 2.246 6,958,464 +0.01(+0.30%)
Sep 19, 2019 2.293 2.306 2.239 2.239 6,737,201 -0.06(-2.61%)
Sep 18, 2019 2.359 2.373 2.256 2.299 5,306,275 -0.05(-1.99%)
Sep 17, 2019 2.286 2.359 2.269 2.346 3,352,358 +0.03(+1.15%)
Sep 16, 2019 2.306 2.373 2.286 2.319 3,083,196 -0.03(-1.14%)
Sep 13, 2019 2.426 2.426 2.335 2.346 2,218,203 -0.06(-2.49%)
Sep 12, 2019 2.399 2.449 2.386 2.406 4,382,060 +0.05(+2.27%)
Sep 11, 2019 2.399 2.426 2.326 2.353 3,541,200 -0.05(-1.94%)
Sep 10, 2019 2.366 2.403 2.313 2.399 3,677,392 +0.06(+2.56%)
Sep 09, 2019 2.286 2.376 2.279 2.339 8,927,662 +0.08(+3.54%)
Sep 06, 2019 2.299 2.313 2.246 2.259 2,410,569 -0.04(-1.74%)
Sep 05, 2019 2.306 2.366 2.299 2.299 6,037,144 +0.04(+1.77%)
Sep 04, 2019 2.253 2.283 2.233 2.259 6,458,677 +0.08(+3.67%)
Sep 03, 2019 2.239 2.266 2.179 2.179 8,401,511 -0.09(-4.11%)
Aug 30, 2019 2.299 2.319 2.226 2.273 3,440,069 +0.02(+0.89%)
Aug 29, 2019 2.139 2.266 2.133 2.253 6,571,735 +0.13(+5.96%)
Aug 28, 2019 2.126 2.150 2.079 2.126 5,750,615 +0.01(+0.63%)
Aug 27, 2019 2.186 2.219 2.093 2.113 10,261,199 -0.03(-1.55%)
Aug 26, 2019 2.179 2.193 2.116 2.146 12,235,743 -0.01(-0.31%)
Aug 23, 2019 2.246 2.279 2.133 2.153 7,761,237 -0.07(-3.00%)
Aug 22, 2019 2.266 2.273 2.196 2.219 4,322,053 -0.08(-3.48%)
Aug 21, 2019 2.279 2.329 2.259 2.299 9,663,377 -0.04(-1.71%)
Aug 20, 2019 2.219 2.346 2.199 2.339 7,526,616 +0.10(+4.46%)
Aug 19, 2019 2.333 2.339 2.219 2.239 3,402,977 -0.09(-3.73%)
Aug 16, 2019 2.299 2.356 2.299 2.326 6,648,609 +0.04(+1.75%)
Aug 15, 2019 2.326 2.373 2.233 2.286 10,530,143 -0.04(-1.72%)
Aug 14, 2019 2.393 2.406 2.319 2.326 6,142,820 -0.15(-5.93%)
Aug 13, 2019 2.393 2.512 2.366 2.472 3,879,680 +0.08(+3.34%)
Aug 12, 2019 2.399 2.433 2.373 2.393 2,697,309 -0.05(-2.18%)
Aug 09, 2019 2.459 2.479 2.419 2.446 5,842,085 -0.06(-2.39%)
Aug 08, 2019 2.486 2.539 2.461 2.506 9,047,374 +0.09(+3.87%)
Aug 07, 2019 2.406 2.433 2.366 2.413 10,644,508 -0.05(-1.90%)
Aug 06, 2019 2.532 2.539 2.413 2.459 9,695,560 -0.01(-0.54%)
Aug 05, 2019 2.559 2.566 2.466 2.472 9,486,411 -0.20(-7.48%)
Aug 02, 2019 2.746 2.766 2.659 2.672 10,114,937 -0.09(-3.37%)
Aug 01, 2019 2.839 2.846 2.746 2.766 11,132,193 -0.08(-2.81%)
Jul 31, 2019 2.972 2.986 2.839 2.846 6,728,573 -0.01(-0.47%)
Jul 30, 2019 2.846 2.872 2.826 2.859 3,990,303 +0.01(+0.23%)
Jul 29, 2019 2.846 2.872 2.819 2.852 2,710,167 -0.01(-0.47%)
Jul 26, 2019 2.886 2.896 2.832 2.866 4,876,207 +0.03(+1.18%)
Jul 25, 2019 2.872 2.872 2.806 2.832 4,720,331 -0.04(-1.39%)
Jul 24, 2019 2.899 2.906 2.852 2.872 4,978,644 -0.12(-4.01%)
Jul 23, 2019 3.032 3.046 2.986 2.992 3,877,740 -0.07(-2.39%)
Jul 22, 2019 3.099 3.112 3.036 3.066 3,230,078 -0.02(-0.65%)
Jul 19, 2019 3.132 3.139 3.079 3.086 3,797,040 -0.03(-1.07%)
Jul 18, 2019 3.052 3.126 3.049 3.119 3,531,035 +0.10(+3.31%)
Jul 17, 2019 3.046 3.046 2.996 3.019 3,514,491 -0.05(-1.74%)
Jul 16, 2019 3.046 3.129 3.046 3.072 3,675,491 +0.03(+0.88%)
Jul 15, 2019 3.052 3.092 3.017 3.046 3,171,024 +0.04(+1.33%)
Jul 12, 2019 3.039 3.069 2.986 3.006 4,196,626 -0.01(-0.44%)
Jul 11, 2019 3.006 3.019 2.952 3.019 2,548,027 -0.03(-0.88%)
Jul 10, 2019 3.059 3.072 3.009 3.046 6,424,031 +0.05(+1.56%)
Jul 09, 2019 2.932 2.999 2.919 2.999 3,554,013 +0.01(+0.45%)
Jul 08, 2019 2.912 3.006 2.899 2.986 6,548,049 +0.11(+3.94%)
Jul 05, 2019 2.826 2.879 2.806 2.872 4,431,606 +0.05(+1.89%)
Jul 03, 2019 2.819 2.852 2.802 2.819 1,473,650 +0.01(+0.24%)
Jul 02, 2019 2.892 2.892 2.772 2.812 6,460,964 -0.10(-3.43%)
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.