Indicators

Companhia Siderurgica Nacional ADR (NY: SID )

2.240 +0.020 (+0.90%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	1.220	1.220	1.153	1.159	10,277,374	-0.10(-8.17%)
May 28, 2015	1.292	1.298	1.220	1.262	4,862,533	-0.07(-5.45%)
May 27, 2015	1.329	1.347	1.292	1.335	4,522,626	-0.01(-0.90%)
May 26, 2015	1.389	1.402	1.329	1.347	2,948,884	-0.06(-4.31%)
May 22, 2015	1.450	1.408	1.408	1.408	3,296,389	-0.05(-3.33%)
May 21, 2015	1.462	1.462	1.420	1.456	2,806,400	+0.00(+0.00%)
May 20, 2015	1.432	1.480	1.402	1.456	4,640,535	+0.06(+4.35%)
May 19, 2015	1.456	1.462	1.395	1.395	5,234,760	-0.09(-6.12%)
May 18, 2015	1.553	1.553	1.480	1.486	6,758,274	-0.10(-6.13%)
May 15, 2015	1.565	1.596	1.547	1.584	3,014,198	+0.00(+0.00%)
May 14, 2015	1.547	1.614	1.530	1.584	3,678,441	+0.01(+0.77%)
May 13, 2015	1.638	1.641	1.553	1.571	3,503,373	-0.06(-3.72%)
May 12, 2015	1.638	1.687	1.620	1.632	3,496,188	-0.01(-0.74%)
May 11, 2015	1.656	1.699	1.641	1.644	4,565,778	+0.01(+0.37%)
May 08, 2015	1.693	1.705	1.596	1.638	7,618,987	-0.04(-2.17%)
May 07, 2015	1.699	1.705	1.632	1.675	6,611,324	-0.08(-4.50%)
May 06, 2015	1.802	1.805	1.741	1.753	6,663,900	+0.00(+0.00%)
May 05, 2015	1.693	1.772	1.681	1.753	8,453,070	+0.08(+5.09%)
May 04, 2015	1.626	1.699	1.620	1.668	9,626,354	+0.02(+1.10%)

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.