Skip to main content

Companhia Siderurgica Nacional ADR (NY: SID )

2.390 +0.180 (+8.14%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 0.9083 0.9142 0.8790 0.8790 10,171,299 -0.08(-7.98%)
Jan 29, 2015 1.031 1.031 0.9552 0.9552 6,866,151 -0.04(-4.12%)
Jan 28, 2015 1.037 1.055 0.9845 0.9963 6,395,976 -0.08(-7.61%)
Jan 27, 2015 1.072 1.108 1.061 1.078 3,297,559 -0.02(-2.13%)
Jan 26, 2015 1.096 1.125 1.078 1.102 5,171,656 -0.02(-1.57%)
Jan 23, 2015 1.163 1.169 1.113 1.119 4,145,250 -0.09(-7.28%)
Jan 22, 2015 1.219 1.219 1.172 1.207 3,628,073 +0.02(+1.98%)
Jan 21, 2015 1.113 1.196 1.108 1.184 6,276,947 +0.07(+6.32%)
Jan 20, 2015 1.113 1.143 1.081 1.113 4,502,918 -0.04(-3.06%)
Jan 16, 2015 1.084 1.152 1.078 1.149 4,004,955 +0.09(+8.29%)
Jan 15, 2015 1.131 1.143 1.061 1.061 5,193,955 -0.04(-3.21%)
Jan 14, 2015 1.096 1.108 1.067 1.096 6,549,705 -0.04(-3.11%)
Jan 13, 2015 1.213 1.213 1.108 1.131 6,598,233 -0.03(-2.53%)
Jan 12, 2015 1.143 1.178 1.119 1.160 9,153,454 -0.04(-2.94%)
Jan 09, 2015 1.190 1.207 1.143 1.196 6,957,414 -0.02(-1.92%)
Jan 08, 2015 1.231 1.266 1.196 1.219 9,139,358 -0.01(-0.60%)
Jan 07, 2015 1.164 1.277 1.153 1.226 12,326,373 +0.10(+9.05%)
Jan 06, 2015 1.125 1.153 1.091 1.125 7,210,174 +0.08(+7.57%)
Jan 05, 2015 1.068 1.074 1.017 1.045 5,013,378 -0.06(-5.13%)
Jan 02, 2015 1.181 1.198 1.079 1.102 7,523,249 -0.07(-6.25%)
Dec 31, 2014 1.198 1.175 1.175 1.175 5,417,631 -0.03(-2.35%)
Dec 30, 2014 1.238 1.261 1.170 1.204 10,287,724 -0.02(-1.39%)
Dec 29, 2014 1.266 1.303 1.198 1.221 11,699,648 -0.04(-3.14%)
Dec 26, 2014 1.317 1.339 1.255 1.260 8,342,815 -0.01(-0.45%)
Dec 24, 2014 1.294 1.266 1.266 1.266 5,250,934 -0.05(-3.45%)
Dec 23, 2014 1.226 1.345 1.215 1.311 10,453,182 +0.08(+6.42%)
Dec 22, 2014 1.215 1.266 1.170 1.232 11,136,993 +0.04(+3.32%)
Dec 19, 2014 1.102 1.208 1.102 1.192 9,450,252 +0.06(+5.50%)
Dec 18, 2014 1.192 1.209 1.102 1.130 13,805,219 +0.01(+0.50%)
Dec 17, 2014 1.082 1.181 1.068 1.125 16,883,726 +0.12(+11.80%)
Dec 16, 2014 0.9946 1.045 0.9776 1.006 11,898,749 +0.07(+7.23%)
Dec 15, 2014 0.9663 0.9776 0.8816 0.9381 7,957,332 -0.01(-0.60%)
Dec 12, 2014 1.006 1.006 0.9381 0.9437 8,917,378 -0.08(-7.73%)
Dec 11, 2014 1.028 1.057 1.006 1.023 6,402,222 -0.01(-1.09%)
Dec 10, 2014 1.102 1.108 1.023 1.034 8,769,676 -0.06(-5.18%)
Dec 09, 2014 1.125 1.125 1.085 1.091 7,364,157 -0.04(-3.50%)
Dec 08, 2014 1.192 1.266 1.119 1.130 11,393,101 -0.07(-6.10%)
Dec 05, 2014 1.187 1.198 1.175 1.204 8,346,190 +0.00(+0.00%)
Dec 04, 2014 1.204 1.215 1.181 1.204 7,832,082 -0.04(-3.18%)
Dec 03, 2014 1.226 1.260 1.226 1.243 5,684,787 +0.01(+0.92%)
Dec 02, 2014 1.266 1.277 1.192 1.232 17,374,688 -0.04(-3.11%)
Dec 01, 2014 1.294 1.305 1.238 1.271 9,969,870 -0.05(-3.43%)
Nov 28, 2014 1.328 1.334 1.311 1.317 4,170,080 -0.08(-5.67%)
Nov 26, 2014 1.469 1.396 1.396 1.396 10,235,367 -0.07(-4.63%)
Nov 25, 2014 1.492 1.503 1.435 1.464 10,204,873 +0.01(+0.39%)
Nov 24, 2014 1.509 1.526 1.449 1.458 8,209,681 -0.02(-1.15%)
Nov 21, 2014 1.441 1.498 1.435 1.475 13,891,152 +0.11(+8.30%)
Nov 20, 2014 1.390 1.401 1.345 1.362 7,260,991 -0.01(-0.82%)
Nov 19, 2014 1.424 1.430 1.356 1.373 21,758,236 -0.04(-2.80%)
Nov 18, 2014 1.464 1.475 1.407 1.413 11,739,039 -0.06(-3.85%)
Nov 17, 2014 1.526 1.531 1.452 1.469 9,329,957 -0.03(-1.89%)
Nov 14, 2014 1.514 1.531 1.444 1.498 25,244,866 -0.08(-5.36%)
Nov 13, 2014 1.605 1.622 1.560 1.582 7,681,836 -0.03(-2.10%)
Nov 12, 2014 1.661 1.695 1.605 1.616 6,830,941 -0.05(-3.05%)
Nov 11, 2014 1.667 1.667 1.627 1.667 5,962,163 -0.03(-1.99%)
Nov 10, 2014 1.741 1.763 1.687 1.701 5,323,201 -0.03(-1.63%)
Nov 07, 2014 1.701 1.735 1.684 1.729 6,392,171 +0.04(+2.34%)
Nov 06, 2014 1.763 1.774 1.667 1.690 10,021,530 -0.12(-6.56%)
Nov 05, 2014 1.808 1.825 1.791 1.808 4,624,501 -0.02(-1.23%)
Nov 04, 2014 1.842 1.859 1.797 1.831 5,568,429 +0.03(+1.57%)
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.