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

Companhia Siderurgica Nacional ADR (NY: SID )

2.605 -0.045 (-1.70%)
Streaming Delayed Price Updated: 12:15 PM EDT, May 22, 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 (%)
Jul 29, 2022 2.126 2.141 2.093 2.134 5,943,744 -0.01(-0.34%)
Jul 28, 2022 2.163 2.193 2.090 2.141 6,095,809 +0.04(+1.75%)
Jul 27, 2022 2.023 2.104 1.993 2.104 9,035,739 +0.10(+4.78%)
Jul 26, 2022 2.001 2.008 1.938 2.008 8,359,122 +0.01(+0.37%)
Jul 25, 2022 1.993 2.023 1.964 2.001 4,813,627 +0.07(+3.83%)
Jul 22, 2022 2.045 2.052 1.919 1.927 4,342,654 -0.03(-1.51%)
Jul 21, 2022 1.942 1.956 1.897 1.956 4,550,040 -0.01(-0.38%)
Jul 20, 2022 1.934 1.971 1.905 1.964 4,274,784 +0.00(+0.00%)
Jul 19, 2022 1.927 1.993 1.905 1.964 7,399,814 +0.04(+2.31%)
Jul 18, 2022 1.949 1.993 1.897 1.919 9,183,342 +0.00(+0.00%)
Jul 15, 2022 1.824 1.919 1.787 1.919 10,423,347 +0.11(+6.12%)
Jul 14, 2022 1.875 1.883 1.809 1.809 10,704,150 -0.16(-8.24%)
Jul 13, 2022 1.905 2.001 1.890 1.971 8,010,231 +0.05(+2.69%)
Jul 12, 2022 1.897 1.949 1.886 1.919 6,878,672 -0.03(-1.52%)
Jul 11, 2022 1.986 2.019 1.949 1.949 8,371,648 -0.15(-7.04%)
Jul 08, 2022 2.148 2.148 2.063 2.097 8,550,043 -0.04(-1.73%)
Jul 07, 2022 2.097 2.163 2.067 2.134 11,272,889 +0.16(+7.84%)
Jul 06, 2022 2.015 2.034 1.919 1.979 11,331,876 -0.03(-1.47%)
Jul 05, 2022 1.971 2.008 1.934 2.008 14,447,467 -0.07(-3.20%)
Jul 01, 2022 2.119 2.163 2.009 2.075 14,905,780 -0.09(-4.10%)
Jun 30, 2022 2.207 2.229 2.141 2.163 11,153,769 -0.15(-6.39%)
Jun 29, 2022 2.377 2.396 2.285 2.311 11,610,074 -0.05(-2.19%)
Jun 28, 2022 2.407 2.436 2.329 2.362 9,316,332 -0.01(-0.31%)
Jun 27, 2022 2.362 2.436 2.340 2.370 11,974,470 +0.07(+2.88%)
Jun 24, 2022 2.244 2.303 2.179 2.303 16,862,012 +0.11(+5.05%)
Jun 23, 2022 2.289 2.289 2.145 2.193 16,741,267 -0.05(-2.30%)
Jun 22, 2022 2.200 2.303 2.182 2.244 18,819,814 -0.12(-5.00%)
Jun 21, 2022 2.414 2.429 2.348 2.362 8,656,995 -0.01(-0.62%)
Jun 17, 2022 2.422 2.428 2.318 2.377 13,731,150 -0.12(-4.73%)
Jun 16, 2022 2.532 2.543 2.436 2.495 6,927,654 -0.13(-5.06%)
Jun 15, 2022 2.591 2.658 2.529 2.628 12,791,738 +0.05(+2.01%)
Jun 14, 2022 2.591 2.617 2.532 2.577 6,179,804 -0.06(-2.24%)
Jun 13, 2022 2.732 2.746 2.577 2.636 8,597,092 -0.23(-7.99%)
Jun 10, 2022 2.791 2.901 2.761 2.864 14,463,404 -0.05(-1.77%)
Jun 09, 2022 3.086 3.086 2.916 2.916 9,900,463 -0.24(-7.71%)
Jun 08, 2022 3.322 3.330 3.138 3.160 10,036,694 -0.16(-4.89%)
Jun 07, 2022 3.307 3.355 3.271 3.322 6,650,154 -0.04(-1.10%)
Jun 06, 2022 3.462 3.462 3.337 3.359 6,273,033 -0.11(-3.19%)
Jun 03, 2022 3.462 3.497 3.420 3.470 9,371,468 -0.02(-0.63%)
Jun 02, 2022 3.485 3.562 3.444 3.492 8,137,027 +0.13(+3.73%)
Jun 01, 2022 3.352 3.415 3.337 3.366 8,042,975 +0.03(+0.88%)
May 31, 2022 3.433 3.462 3.311 3.337 8,377,486 -0.09(-2.59%)
May 27, 2022 3.396 3.477 3.348 3.426 9,691,407 +0.09(+2.65%)
May 26, 2022 3.204 3.352 3.193 3.337 13,559,307 +0.15(+4.63%)
May 25, 2022 3.123 3.204 3.093 3.189 10,067,108 +0.02(+0.70%)
May 24, 2022 3.108 3.178 3.056 3.167 11,163,641 +0.02(+0.70%)
May 23, 2022 3.071 3.167 3.045 3.145 11,545,418 +0.16(+5.19%)
May 20, 2022 2.916 2.990 2.868 2.990 15,587,585 +0.18(+6.58%)
May 19, 2022 2.695 2.857 2.687 2.805 15,334,003 +0.22(+8.57%)
May 18, 2022 2.695 2.717 2.577 2.584 9,243,129 -0.18(-6.67%)
May 17, 2022 2.776 2.820 2.724 2.768 10,148,145 +0.12(+4.46%)
May 16, 2022 2.628 2.695 2.621 2.650 10,865,151 +0.04(+1.70%)
May 13, 2022 2.481 2.636 2.481 2.606 14,620,390 +0.17(+6.97%)
May 12, 2022 2.473 2.492 2.381 2.436 26,424,530 -0.16(-5.98%)
May 11, 2022 2.643 2.739 2.584 2.591 15,531,714 +0.13(+5.43%)
May 10, 2022 2.560 2.562 2.396 2.458 11,924,375 -0.12(-4.76%)
May 09, 2022 2.663 2.669 2.574 2.581 10,318,701 -0.18(-6.44%)
May 06, 2022 2.731 2.820 2.669 2.758 6,695,939 -0.04(-1.46%)
May 05, 2022 2.874 2.888 2.690 2.799 8,048,019 -0.23(-7.66%)
May 04, 2022 2.861 3.038 2.830 3.031 7,153,503 +0.10(+3.50%)
May 03, 2022 2.792 2.936 2.782 2.929 10,691,445 +0.20(+7.25%)
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.