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

Companhia Siderurgica Nacional ADR (NY: SID )

2.460 +0.020 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 29, 2022 3.194 3.222 2.980 2.995 10,910,023 -0.06(-1.86%)
Apr 28, 2022 2.931 3.073 2.895 3.052 10,509,507 +0.09(+2.88%)
Apr 27, 2022 2.959 3.030 2.924 2.966 14,422,866 +0.14(+4.77%)
Apr 26, 2022 3.016 3.023 2.831 2.831 13,155,303 -0.26(-8.29%)
Apr 25, 2022 3.116 3.137 2.952 3.087 18,702,026 -0.14(-4.19%)
Apr 22, 2022 3.464 3.468 3.187 3.222 17,405,714 -0.16(-4.63%)
Apr 21, 2022 3.678 3.699 3.311 3.379 14,295,016 -0.27(-7.41%)
Apr 20, 2022 3.706 3.717 3.574 3.649 12,169,957 -0.11(-2.84%)
Apr 19, 2022 3.685 3.777 3.649 3.756 7,598,054 +0.02(+0.57%)
Apr 18, 2022 3.770 3.791 3.713 3.734 8,233,746 -0.06(-1.69%)
Apr 14, 2022 3.912 3.919 3.791 3.798 6,621,615 -0.19(-4.81%)
Apr 13, 2022 3.898 4.033 3.898 3.991 7,942,968 +0.09(+2.37%)
Apr 12, 2022 3.962 4.001 3.877 3.898 7,619,592 +0.06(+1.48%)
Apr 11, 2022 3.834 3.923 3.798 3.841 6,668,632 -0.01(-0.37%)
Apr 08, 2022 3.770 3.877 3.717 3.855 6,381,802 +0.11(+2.85%)
Apr 07, 2022 3.727 3.774 3.642 3.749 6,589,912 +0.01(+0.38%)
Apr 06, 2022 3.820 3.848 3.685 3.734 8,359,942 -0.15(-3.85%)
Apr 05, 2022 4.019 4.076 3.884 3.884 9,658,456 -0.18(-4.38%)
Apr 04, 2022 4.062 4.131 3.998 4.062 8,291,139 +0.09(+2.33%)
Apr 01, 2022 3.919 4.001 3.870 3.969 6,769,828 +0.11(+2.95%)
Mar 31, 2022 3.991 4.066 3.841 3.855 8,891,344 -0.10(-2.52%)
Mar 30, 2022 3.898 3.987 3.873 3.955 10,510,588 +0.09(+2.21%)
Mar 29, 2022 3.862 3.941 3.791 3.870 7,677,249 -0.01(-0.37%)
Mar 28, 2022 3.919 3.934 3.841 3.884 8,023,905 -0.09(-2.15%)
Mar 25, 2022 3.941 4.026 3.870 3.969 13,138,998 +0.06(+1.64%)
Mar 24, 2022 3.813 3.934 3.774 3.905 10,197,326 +0.08(+2.04%)
Mar 23, 2022 3.756 3.934 3.756 3.827 8,883,526 +0.11(+2.87%)
Mar 22, 2022 3.806 3.806 3.663 3.720 7,655,517 -0.03(-0.76%)
Mar 21, 2022 3.749 3.816 3.713 3.749 8,574,826 +0.09(+2.53%)
Mar 18, 2022 3.578 3.685 3.549 3.656 10,592,471 +0.06(+1.58%)
Mar 17, 2022 3.400 3.614 3.372 3.599 9,174,880 +0.29(+8.82%)
Mar 16, 2022 3.315 3.382 3.204 3.308 8,589,645 +0.11(+3.56%)
Mar 15, 2022 3.293 3.304 3.180 3.194 9,703,443 -0.16(-4.87%)
Mar 14, 2022 3.592 3.594 3.318 3.357 11,830,011 -0.23(-6.53%)
Mar 11, 2022 3.841 3.852 3.585 3.592 9,371,496 -0.28(-7.34%)
Mar 10, 2022 3.784 3.891 3.663 3.877 10,790,116 -0.06(-1.62%)
Mar 09, 2022 3.841 3.944 3.795 3.941 8,095,714 +0.10(+2.59%)
Mar 08, 2022 3.998 4.012 3.816 3.841 16,907,958 -0.14(-3.57%)
Mar 07, 2022 4.225 4.243 3.969 3.983 13,670,671 -0.06(-1.41%)
Mar 04, 2022 3.919 4.047 3.887 4.040 10,762,496 +0.05(+1.25%)
Mar 03, 2022 3.884 4.008 3.848 3.991 12,763,721 +0.22(+5.85%)
Mar 02, 2022 3.542 3.784 3.537 3.770 12,334,945 +0.26(+7.29%)
Mar 01, 2022 3.457 3.624 3.457 3.514 5,318,949 +0.06(+1.86%)
Feb 28, 2022 3.357 3.453 3.340 3.450 4,105,294 +0.04(+1.25%)
Feb 25, 2022 3.265 3.421 3.290 3.407 6,886,044 +0.18(+5.51%)
Feb 24, 2022 3.158 3.237 3.090 3.229 11,915,346 -0.11(-3.20%)
Feb 23, 2022 3.414 3.429 3.315 3.336 8,308,289 -0.12(-3.50%)
Feb 22, 2022 3.407 3.482 3.386 3.457 8,882,659 +0.09(+2.53%)
Feb 18, 2022 3.372 0 -0.04(-1.04%)
Feb 17, 2022 3.578 3.582 3.386 3.407 6,168,677 -0.26(-7.17%)
Feb 16, 2022 3.642 3.692 3.628 3.670 4,343,200 +0.06(+1.57%)
Feb 15, 2022 3.614 3.635 3.542 3.614 6,454,821 -0.15(-3.97%)
Feb 14, 2022 3.784 3.791 3.678 3.763 6,713,849 +0.01(+0.38%)
Feb 11, 2022 3.784 3.855 3.720 3.749 6,178,694 -0.04(-0.94%)
Feb 10, 2022 3.898 3.991 3.763 3.784 10,432,961 -0.03(-0.75%)
Feb 09, 2022 3.727 3.827 3.692 3.813 3,761,912 +0.06(+1.71%)
Feb 08, 2022 3.656 3.749 3.642 3.749 3,903,484 +0.06(+1.54%)
Feb 07, 2022 3.621 3.717 3.596 3.692 5,478,311 +0.16(+4.64%)
Feb 04, 2022 3.485 3.539 3.451 3.528 3,450,906 +0.00(+0.00%)
Feb 03, 2022 3.571 3.521 3.528 4,217,868 -0.07(-1.98%)
Feb 02, 2022 3.606 3.628 3.535 3.599 3,549,102 +0.00(+0.00%)
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.