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 (%)
Mar 31, 2020 0.9265 0.9537 0.8856 0.8924 3,560,622 -0.01(-1.50%)
Mar 30, 2020 0.8788 0.9061 0.8447 0.9061 3,735,344 +0.03(+3.91%)
Mar 27, 2020 0.8856 0.9129 0.8516 0.8720 2,486,053 -0.08(-8.57%)
Mar 26, 2020 0.9401 0.9946 0.8992 0.9537 3,928,163 +0.07(+8.53%)
Mar 25, 2020 0.8107 0.8992 0.7698 0.8788 4,430,277 +0.11(+14.16%)
Mar 24, 2020 0.8107 0.8311 0.7630 0.7698 2,393,494 +0.04(+5.61%)
Mar 23, 2020 0.8311 0.8516 0.6949 0.7289 2,133,304 -0.10(-11.57%)
Mar 20, 2020 0.8992 0.9129 0.8039 0.8243 5,777,548 -0.01(-1.63%)
Mar 19, 2020 0.8379 0.8856 0.7766 0.8379 2,695,557 +0.00(+0.00%)
Mar 18, 2020 0.9129 0.9605 0.8073 0.8379 3,236,462 -0.20(-19.08%)
Mar 17, 2020 1.001 1.049 0.9231 1.035 6,584,905 +0.09(+9.35%)
Mar 16, 2020 0.9469 1.025 0.8958 0.9469 4,182,841 -0.14(-12.58%)
Mar 13, 2020 1.083 1.090 0.9265 1.083 6,840,169 +0.17(+18.66%)
Mar 12, 2020 0.8856 0.9674 0.7766 0.9129 6,566,712 -0.20(-17.79%)
Mar 11, 2020 1.288 1.322 1.056 1.110 9,320,415 -0.20(-15.54%)
Mar 10, 2020 1.274 1.315 1.172 1.315 9,367,752 +0.12(+9.66%)
Mar 09, 2020 1.356 1.451 1.100 1.199 9,895,124 -0.40(-24.79%)
Mar 06, 2020 1.628 1.655 1.574 1.594 5,128,145 -0.14(-8.24%)
Mar 05, 2020 1.778 1.802 1.683 1.737 5,860,338 -0.06(-3.41%)
Mar 04, 2020 1.833 1.839 1.785 1.798 6,560,573 +0.02(+1.15%)
Mar 03, 2020 1.846 1.921 1.751 1.778 13,155,381 -0.07(-3.69%)
Mar 02, 2020 1.744 1.853 1.707 1.846 10,654,744 +0.17(+10.16%)
Feb 28, 2020 1.635 1.683 1.591 1.676 12,140,940 -0.03(-1.99%)
Feb 27, 2020 1.703 1.778 1.676 1.710 11,889,130 -0.05(-2.71%)
Feb 26, 2020 1.826 1.860 1.744 1.758 14,550,349 -0.07(-4.09%)
Feb 25, 2020 1.907 1.914 1.747 1.833 5,799,505 -0.06(-3.24%)
Feb 24, 2020 1.887 1.901 1.853 1.894 2,608,873 -0.11(-5.44%)
Feb 21, 2020 1.962 2.013 1.948 2.003 5,176,145 -0.02(-1.01%)
Feb 20, 2020 2.064 2.078 2.010 2.023 4,563,630 -0.06(-2.94%)
Feb 19, 2020 2.064 2.098 2.044 2.085 6,240,314 +0.03(+1.32%)
Feb 18, 2020 2.010 2.064 2.010 2.057 7,969,191 +0.07(+3.78%)
Feb 14, 2020 2.010 2.027 1.952 1.982 6,928,830 -0.01(-0.68%)
Feb 13, 2020 1.976 2.016 1.948 1.996 6,904,994 -0.03(-1.35%)
Feb 12, 2020 2.057 2.071 1.989 2.023 10,850,383 +0.05(+2.41%)
Feb 11, 2020 1.976 2.030 1.962 1.976 9,257,369 +0.09(+4.69%)
Feb 10, 2020 1.942 1.955 1.887 1.887 9,011,925 -0.10(-4.81%)
Feb 07, 2020 2.037 2.040 1.962 1.982 10,567,487 -0.09(-4.28%)
Feb 06, 2020 2.153 2.153 2.064 2.071 7,907,216 -0.03(-1.62%)
Feb 05, 2020 2.153 2.166 2.098 2.105 6,384,699 -0.01(-0.32%)
Feb 04, 2020 2.139 2.173 2.098 2.112 5,599,982 +0.05(+2.31%)
Feb 03, 2020 2.037 2.085 2.030 2.064 5,335,105 +0.03(+1.34%)
Jan 31, 2020 2.064 2.074 2.023 2.037 6,920,316 -0.09(-4.17%)
Jan 30, 2020 2.057 2.125 2.010 2.125 6,825,349 +0.01(+0.32%)
Jan 29, 2020 2.200 2.207 2.119 2.119 5,273,273 -0.06(-2.81%)
Jan 28, 2020 2.248 2.255 2.180 2.180 6,971,265 -0.02(-0.93%)
Jan 27, 2020 2.275 2.292 2.194 2.200 9,188,229 -0.18(-7.71%)
Jan 24, 2020 2.466 2.466 2.357 2.384 7,476,801 -0.11(-4.37%)
Jan 23, 2020 2.561 2.575 2.452 2.493 7,008,406 -0.04(-1.61%)
Jan 22, 2020 2.487 2.541 2.418 2.534 9,258,674 +0.18(+7.83%)
Jan 21, 2020 2.384 2.405 2.350 2.350 7,701,237 -0.03(-1.43%)
Jan 17, 2020 2.384 2.405 2.354 2.384 3,943,981 +0.01(+0.57%)
Jan 16, 2020 2.384 2.384 2.323 2.371 5,165,886 +0.01(+0.29%)
Jan 15, 2020 2.405 2.412 2.323 2.364 8,085,848 -0.06(-2.53%)
Jan 14, 2020 2.487 2.500 2.418 2.425 8,512,973 -0.01(-0.56%)
Jan 13, 2020 2.378 2.466 2.364 2.439 5,809,922 +0.10(+4.07%)
Jan 10, 2020 2.337 2.388 2.330 2.343 4,406,373 +0.03(+1.47%)
Jan 09, 2020 2.357 2.357 2.296 2.309 3,471,826 -0.03(-1.45%)
Jan 08, 2020 2.350 2.384 2.330 2.343 4,472,332 -0.01(-0.58%)
Jan 07, 2020 2.347 2.388 2.333 2.357 3,799,195 +0.01(+0.29%)
Jan 06, 2020 2.371 2.378 2.343 2.350 3,816,360 -0.06(-2.54%)
Jan 03, 2020 2.418 2.446 2.391 2.412 4,704,065 -0.05(-2.21%)
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.