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

Companhia Siderurgica Nacional ADR (NY: SID )

2.680 -0.030 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2022 3.609 3.640 3.481 3.508 7,969,293 -0.09(-2.59%)
May 27, 2022 3.570 3.655 3.520 3.601 9,219,193 +0.09(+2.65%)
May 26, 2022 3.368 3.523 3.357 3.508 12,898,629 +0.16(+4.63%)
May 25, 2022 3.283 3.368 3.252 3.353 9,576,588 +0.02(+0.70%)
May 24, 2022 3.267 3.341 3.213 3.329 10,619,692 +0.02(+0.70%)
May 23, 2022 3.228 3.329 3.201 3.306 10,982,868 +0.16(+5.19%)
May 20, 2022 3.066 3.143 3.015 3.143 14,828,080 +0.19(+6.58%)
May 19, 2022 2.833 3.003 2.825 2.949 14,586,854 +0.23(+8.57%)
May 18, 2022 2.833 2.856 2.709 2.716 8,792,758 -0.19(-6.67%)
May 17, 2022 2.918 2.965 2.864 2.910 9,653,677 +0.12(+4.46%)
May 16, 2022 2.763 2.833 2.755 2.786 10,335,746 +0.05(+1.70%)
May 13, 2022 2.608 2.771 2.608 2.740 13,908,011 +0.18(+6.97%)
May 12, 2022 2.600 2.619 2.503 2.561 25,136,994 -0.16(-5.98%)
May 11, 2022 2.778 2.879 2.716 2.724 14,774,931 +0.14(+5.43%)
May 10, 2022 2.691 2.693 2.519 2.584 11,343,361 -0.13(-4.76%)
May 09, 2022 2.799 2.806 2.706 2.713 9,815,923 -0.19(-6.44%)
May 06, 2022 2.871 2.964 2.806 2.899 6,369,680 -0.04(-1.46%)
May 05, 2022 3.021 3.036 2.828 2.942 7,655,880 -0.24(-7.66%)
May 04, 2022 3.007 3.194 2.975 3.187 6,804,949 +0.11(+3.50%)
May 03, 2022 2.935 3.086 2.925 3.079 10,170,505 +0.21(+7.25%)
May 02, 2022 2.892 2.907 2.756 2.871 12,555,644 -0.15(-4.99%)
Apr 29, 2022 3.222 3.251 3.007 3.021 10,813,331 -0.06(-1.86%)
Apr 28, 2022 2.957 3.100 2.921 3.079 10,416,365 +0.09(+2.88%)
Apr 27, 2022 2.986 3.057 2.950 2.993 14,295,040 +0.14(+4.77%)
Apr 26, 2022 3.043 3.050 2.856 2.856 13,038,711 -0.26(-8.30%)
Apr 25, 2022 3.143 3.165 2.978 3.115 18,536,276 -0.14(-4.19%)
Apr 22, 2022 3.495 3.499 3.215 3.251 17,251,452 -0.16(-4.63%)
Apr 21, 2022 3.710 3.732 3.341 3.409 14,168,324 -0.27(-7.41%)
Apr 20, 2022 3.739 3.750 3.606 3.682 12,062,098 -0.11(-2.84%)
Apr 19, 2022 3.718 3.811 3.682 3.789 7,530,714 +0.02(+0.57%)
Apr 18, 2022 3.804 3.825 3.746 3.768 8,160,773 -0.06(-1.69%)
Apr 14, 2022 3.947 3.954 3.825 3.832 6,562,930 -0.19(-4.81%)
Apr 13, 2022 3.933 4.069 3.933 4.026 7,872,572 +0.09(+2.37%)
Apr 12, 2022 3.997 4.037 3.911 3.933 7,552,062 +0.06(+1.48%)
Apr 11, 2022 3.868 3.958 3.832 3.875 6,609,530 -0.01(-0.37%)
Apr 08, 2022 3.804 3.911 3.750 3.890 6,325,242 +0.11(+2.85%)
Apr 07, 2022 3.761 3.807 3.675 3.782 6,531,508 +0.01(+0.38%)
Apr 06, 2022 3.854 3.883 3.718 3.768 8,285,850 -0.15(-3.85%)
Apr 05, 2022 4.055 4.112 3.919 3.919 9,572,857 -0.18(-4.38%)
Apr 04, 2022 4.098 4.168 4.033 4.098 8,217,657 +0.09(+2.33%)
Apr 01, 2022 3.954 4.037 3.904 4.005 6,709,829 +0.11(+2.95%)
Mar 31, 2022 4.026 4.102 3.875 3.890 8,812,543 -0.10(-2.52%)
Mar 30, 2022 3.933 4.023 3.908 3.990 10,417,436 +0.09(+2.21%)
Mar 29, 2022 3.897 3.976 3.825 3.904 7,609,207 -0.01(-0.37%)
Mar 28, 2022 3.954 3.969 3.875 3.919 7,952,792 -0.09(-2.15%)
Mar 25, 2022 3.976 4.062 3.904 4.005 13,022,551 +0.06(+1.64%)
Mar 24, 2022 3.847 3.969 3.807 3.940 10,106,950 +0.08(+2.04%)
Mar 23, 2022 3.789 3.969 3.789 3.861 8,804,794 +0.11(+2.87%)
Mar 22, 2022 3.840 3.840 3.696 3.753 7,587,669 -0.03(-0.76%)
Mar 21, 2022 3.782 3.850 3.746 3.782 8,498,830 +0.09(+2.53%)
Mar 18, 2022 3.610 3.718 3.581 3.689 10,498,593 +0.06(+1.58%)
Mar 17, 2022 3.431 3.646 3.402 3.631 9,093,566 +0.29(+8.82%)
Mar 16, 2022 3.344 3.413 3.233 3.337 8,513,517 +0.11(+3.56%)
Mar 15, 2022 3.323 3.334 3.208 3.222 9,617,445 -0.17(-4.87%)
Mar 14, 2022 3.624 3.626 3.348 3.387 11,725,166 -0.24(-6.53%)
Mar 11, 2022 3.875 3.886 3.617 3.624 9,288,439 -0.29(-7.34%)
Mar 10, 2022 3.818 3.926 3.696 3.911 10,694,487 -0.06(-1.62%)
Mar 09, 2022 3.875 3.980 3.829 3.976 8,023,964 +0.10(+2.59%)
Mar 08, 2022 4.033 4.048 3.850 3.875 16,758,107 -0.14(-3.57%)
Mar 07, 2022 4.263 4.281 4.005 4.019 13,549,512 -0.06(-1.41%)
Mar 04, 2022 3.954 4.084 3.922 4.076 10,667,111 +0.05(+1.25%)
Mar 03, 2022 3.919 4.044 3.883 4.026 12,650,600 +0.22(+5.85%)
Mar 02, 2022 3.574 3.818 3.569 3.804 12,225,625 +0.26(+7.29%)
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.