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 (%)
Jun 30, 2020 1.289 1.350 1.282 1.337 1,821,657 +0.03(+2.62%)
Jun 29, 2020 1.344 1.357 1.289 1.303 2,455,332 -0.01(-1.04%)
Jun 26, 2020 1.378 1.391 1.303 1.316 2,447,064 -0.10(-7.21%)
Jun 25, 2020 1.412 1.432 1.364 1.419 3,950,335 +0.01(+0.97%)
Jun 24, 2020 1.466 1.466 1.391 1.405 1,466,897 -0.07(-4.63%)
Jun 23, 2020 1.473 1.528 1.460 1.473 2,247,186 +0.04(+2.86%)
Jun 22, 2020 1.432 1.460 1.412 1.432 1,755,721 +0.00(+0.00%)
Jun 19, 2020 1.487 1.487 1.415 1.432 1,739,483 -0.02(-1.41%)
Jun 18, 2020 1.371 1.463 1.371 1.453 2,097,135 +0.02(+1.43%)
Jun 17, 2020 1.460 1.460 1.419 1.432 2,110,789 -0.03(-1.87%)
Jun 16, 2020 1.453 1.514 1.425 1.460 4,025,620 +0.06(+4.39%)
Jun 15, 2020 1.337 1.419 1.323 1.398 4,823,818 -0.04(-2.84%)
Jun 12, 2020 1.460 1.494 1.405 1.439 3,117,698 +0.08(+5.50%)
Jun 11, 2020 1.439 1.453 1.330 1.364 3,537,976 -0.20(-13.04%)
Jun 10, 2020 1.644 1.650 1.558 1.569 3,415,015 -0.08(-4.96%)
Jun 09, 2020 1.589 1.661 1.576 1.651 4,930,691 -0.05(-3.20%)
Jun 08, 2020 1.528 1.712 1.520 1.705 5,230,252 +0.27(+18.48%)
Jun 05, 2020 1.466 1.521 1.405 1.439 4,470,988 +0.06(+4.46%)
Jun 04, 2020 1.357 1.398 1.330 1.378 5,384,287 -0.03(-2.42%)
Jun 03, 2020 1.460 1.487 1.378 1.412 4,660,624 +0.04(+2.99%)
Jun 02, 2020 1.316 1.378 1.310 1.371 2,533,276 +0.09(+6.91%)
Jun 01, 2020 1.323 1.338 1.275 1.282 1,912,553 -0.01(-0.53%)
May 29, 2020 1.269 1.316 1.241 1.289 5,276,510 +0.10(+8.62%)
May 28, 2020 1.200 1.228 1.159 1.187 2,332,818 +0.00(+0.00%)
May 27, 2020 1.112 1.200 1.091 1.187 4,611,334 +0.13(+12.26%)
May 26, 2020 1.084 1.112 1.057 1.057 5,165,098 +0.05(+5.44%)
May 22, 2020 1.009 1.064 0.9753 1.003 1,576,296 -0.02(-2.00%)
May 21, 2020 1.009 1.054 0.9787 1.023 3,524,903 +0.02(+2.04%)
May 20, 2020 1.030 1.030 0.9856 1.003 2,910,974 -0.01(-0.68%)
May 19, 2020 0.9821 1.030 0.9617 1.009 3,370,319 +0.04(+4.23%)
May 18, 2020 0.9412 0.9753 0.9344 0.9685 4,268,317 +0.06(+6.77%)
May 15, 2020 0.9003 0.9480 0.8867 0.9071 2,483,572 -0.03(-3.62%)
May 14, 2020 0.8253 0.9412 0.8082 0.9412 4,262,773 +0.10(+12.20%)
May 13, 2020 0.9003 0.9003 0.8253 0.8389 2,477,483 -0.05(-6.11%)
May 12, 2020 0.9208 0.9412 0.8867 0.8935 3,311,045 -0.04(-4.38%)
May 11, 2020 0.9480 0.9651 0.9208 0.9344 3,350,761 -0.06(-6.16%)
May 08, 2020 0.9958 1.009 0.9685 0.9958 2,838,389 +0.03(+2.82%)
May 07, 2020 0.9276 0.9821 0.9276 0.9685 2,823,437 +0.03(+2.90%)
May 06, 2020 0.9412 0.9549 0.9071 0.9412 2,112,026 -0.01(-1.43%)
May 05, 2020 1.003 1.030 0.9412 0.9549 2,568,526 -0.03(-2.78%)
May 04, 2020 0.9753 1.009 0.9549 0.9821 2,959,694 -0.01(-1.25%)
May 01, 2020 1.042 1.058 0.9878 0.9946 1,849,713 -0.10(-8.75%)
Apr 30, 2020 1.070 1.090 1.008 1.090 4,576,927 -0.04(-3.61%)
Apr 29, 2020 0.9742 1.138 0.9742 1.131 8,006,664 +0.20(+21.17%)
Apr 28, 2020 0.8856 0.9537 0.8856 0.9333 6,562,597 +0.10(+11.38%)
Apr 27, 2020 0.8311 0.8516 0.8175 0.8379 1,773,165 +0.01(+0.82%)
Apr 24, 2020 0.9061 0.9061 0.7698 0.8311 3,964,826 -0.06(-6.87%)
Apr 23, 2020 0.8992 0.9708 0.8856 0.8924 1,677,263 -0.01(-0.76%)
Apr 22, 2020 0.8992 0.9129 0.8924 0.8992 1,268,709 +0.01(+0.76%)
Apr 21, 2020 0.8924 0.8992 0.8447 0.8924 2,748,308 -0.01(-1.50%)
Apr 20, 2020 0.9129 0.9333 0.8992 0.9061 1,971,757 -0.04(-4.32%)
Apr 17, 2020 0.9469 0.9742 0.9265 0.9469 3,312,486 +0.04(+4.51%)
Apr 16, 2020 0.9129 0.9197 0.8720 0.9061 2,356,758 -0.01(-1.48%)
Apr 15, 2020 0.9061 0.9401 0.8890 0.9197 2,099,944 -0.04(-4.26%)
Apr 14, 2020 0.9537 0.9878 0.9448 0.9605 2,229,949 +0.03(+3.68%)
Apr 13, 2020 0.9197 0.9401 0.8788 0.9265 2,131,611 -0.02(-2.16%)
Apr 09, 2020 0.9810 1.008 0.9197 0.9469 2,189,828 +0.01(+1.46%)
Apr 08, 2020 0.8652 0.9605 0.8652 0.9333 1,758,876 +0.07(+7.87%)
Apr 07, 2020 0.8992 0.9197 0.8618 0.8652 2,962,949 +0.04(+4.96%)
Apr 06, 2020 0.8447 0.8720 0.8107 0.8243 1,875,067 +0.04(+5.22%)
Apr 03, 2020 0.8584 0.8788 0.7630 0.7834 3,528,709 -0.10(-11.54%)
Apr 02, 2020 0.8856 0.9129 0.8574 0.8856 2,131,686 +0.03(+4.00%)
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.