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

Companhia Siderurgica Nacional ADR (NY: SID )

2.730 +0.050 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 3.614 3.645 3.485 3.513 7,958,588 -0.09(-2.59%)
May 27, 2022 3.575 3.660 3.524 3.606 9,206,809 +0.09(+2.65%)
May 26, 2022 3.373 3.528 3.361 3.513 12,881,302 +0.16(+4.63%)
May 25, 2022 3.287 3.373 3.256 3.357 9,563,724 +0.02(+0.70%)
May 24, 2022 3.272 3.346 3.217 3.334 10,605,427 +0.02(+0.70%)
May 23, 2022 3.233 3.334 3.206 3.311 10,968,114 +0.16(+5.19%)
May 20, 2022 3.070 3.147 3.019 3.147 14,808,162 +0.19(+6.58%)
May 19, 2022 2.837 3.007 2.829 2.953 14,567,259 +0.23(+8.57%)
May 18, 2022 2.837 2.860 2.712 2.720 8,780,946 -0.19(-6.67%)
May 17, 2022 2.922 2.969 2.868 2.914 9,640,709 +0.12(+4.46%)
May 16, 2022 2.767 2.837 2.759 2.790 10,321,862 +0.05(+1.70%)
May 13, 2022 2.611 2.774 2.611 2.743 13,889,328 +0.18(+6.97%)
May 12, 2022 2.603 2.623 2.506 2.565 25,103,228 -0.16(-5.98%)
May 11, 2022 2.782 2.883 2.720 2.728 14,755,084 +0.14(+5.43%)
May 10, 2022 2.695 2.697 2.522 2.587 11,328,123 -0.13(-4.76%)
May 09, 2022 2.803 2.810 2.709 2.716 9,802,736 -0.19(-6.44%)
May 06, 2022 2.875 2.968 2.810 2.903 6,361,123 -0.04(-1.46%)
May 05, 2022 3.026 3.040 2.832 2.946 7,645,595 -0.24(-7.66%)
May 04, 2022 3.011 3.198 2.979 3.191 6,795,808 +0.11(+3.50%)
May 03, 2022 2.939 3.090 2.928 3.083 10,156,842 +0.21(+7.25%)
May 02, 2022 2.896 2.911 2.760 2.875 12,538,777 -0.15(-4.99%)
Apr 29, 2022 3.227 3.255 3.011 3.026 10,798,804 -0.06(-1.86%)
Apr 28, 2022 2.961 3.105 2.925 3.083 10,402,371 +0.09(+2.88%)
Apr 27, 2022 2.990 3.061 2.954 2.997 14,275,837 +0.14(+4.77%)
Apr 26, 2022 3.047 3.054 2.860 2.860 13,021,195 -0.26(-8.30%)
Apr 25, 2022 3.148 3.169 2.982 3.119 18,511,374 -0.14(-4.19%)
Apr 22, 2022 3.500 3.503 3.220 3.255 17,228,276 -0.16(-4.63%)
Apr 21, 2022 3.715 3.737 3.345 3.414 14,149,291 -0.27(-7.41%)
Apr 20, 2022 3.744 3.755 3.611 3.687 12,045,894 -0.11(-2.84%)
Apr 19, 2022 3.723 3.816 3.687 3.794 7,520,598 +0.02(+0.57%)
Apr 18, 2022 3.809 3.830 3.751 3.773 8,149,810 -0.06(-1.69%)
Apr 14, 2022 3.953 3.960 3.830 3.838 6,554,113 -0.19(-4.81%)
Apr 13, 2022 3.938 4.075 3.938 4.032 7,861,996 +0.09(+2.37%)
Apr 12, 2022 4.003 4.042 3.917 3.938 7,541,917 +0.06(+1.48%)
Apr 11, 2022 3.874 3.963 3.838 3.881 6,600,651 -0.01(-0.37%)
Apr 08, 2022 3.809 3.917 3.755 3.895 6,316,745 +0.11(+2.85%)
Apr 07, 2022 3.766 3.812 3.679 3.787 6,522,733 +0.01(+0.38%)
Apr 06, 2022 3.859 3.888 3.723 3.773 8,274,719 -0.15(-3.85%)
Apr 05, 2022 4.060 4.118 3.924 3.924 9,559,997 -0.18(-4.38%)
Apr 04, 2022 4.103 4.173 4.039 4.103 8,206,618 +0.09(+2.33%)
Apr 01, 2022 3.960 4.042 3.909 4.010 6,700,815 +0.11(+2.95%)
Mar 31, 2022 4.032 4.108 3.881 3.895 8,800,704 -0.10(-2.52%)
Mar 30, 2022 3.938 4.028 3.913 3.996 10,403,442 +0.09(+2.21%)
Mar 29, 2022 3.902 3.981 3.830 3.909 7,598,985 -0.01(-0.37%)
Mar 28, 2022 3.960 3.974 3.881 3.924 7,942,108 -0.09(-2.15%)
Mar 25, 2022 3.981 4.068 3.909 4.010 13,005,056 +0.06(+1.64%)
Mar 24, 2022 3.852 3.974 3.812 3.945 10,093,373 +0.08(+2.04%)
Mar 23, 2022 3.794 3.974 3.794 3.866 8,792,966 +0.11(+2.87%)
Mar 22, 2022 3.845 3.845 3.701 3.759 7,577,476 -0.03(-0.76%)
Mar 21, 2022 3.787 3.856 3.751 3.787 8,487,412 +0.09(+2.53%)
Mar 18, 2022 3.615 3.723 3.586 3.694 10,484,490 +0.06(+1.58%)
Mar 17, 2022 3.435 3.651 3.406 3.636 9,081,350 +0.29(+8.82%)
Mar 16, 2022 3.349 3.417 3.237 3.342 8,502,080 +0.11(+3.56%)
Mar 15, 2022 3.327 3.338 3.212 3.227 9,604,525 -0.17(-4.87%)
Mar 14, 2022 3.629 3.631 3.352 3.392 11,709,414 -0.24(-6.53%)
Mar 11, 2022 3.881 3.891 3.622 3.629 9,275,961 -0.29(-7.34%)
Mar 10, 2022 3.823 3.931 3.701 3.917 10,680,120 -0.06(-1.62%)
Mar 09, 2022 3.881 3.985 3.834 3.981 8,013,185 +0.10(+2.59%)
Mar 08, 2022 4.039 4.053 3.856 3.881 16,735,595 -0.14(-3.57%)
Mar 07, 2022 4.269 4.287 4.010 4.024 13,531,310 -0.06(-1.41%)
Mar 04, 2022 3.960 4.089 3.927 4.082 10,652,781 +0.05(+1.25%)
Mar 03, 2022 3.924 4.050 3.888 4.032 12,633,606 +0.22(+5.85%)
Mar 02, 2022 3.579 3.823 3.574 3.809 12,209,201 +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.