Indicators

Companhia Siderurgica Nacional ADR (NY: SID )

2.250 +0.010 (+0.45%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	1.206	1.251	1.180	1.226	5,550,111	+0.10(+8.62%)
May 28, 2020	1.141	1.167	1.102	1.128	2,453,780	+0.00(+0.00%)
May 27, 2020	1.057	1.141	1.037	1.128	4,850,443	+0.12(+12.26%)
May 26, 2020	1.031	1.057	1.005	1.005	5,432,921	+0.05(+5.44%)
May 22, 2020	0.9597	1.012	0.9272	0.9532	1,658,031	-0.02(-2.00%)
May 21, 2020	0.9597	1.002	0.9305	0.9726	3,707,678	+0.02(+2.04%)
May 20, 2020	0.9791	0.9791	0.9370	0.9532	3,061,916	-0.01(-0.68%)
May 19, 2020	0.9337	0.9791	0.9143	0.9597	3,545,078	+0.04(+4.23%)
May 18, 2020	0.8948	0.9272	0.8883	0.9208	4,489,640	+0.06(+6.77%)
May 15, 2020	0.8559	0.9013	0.8429	0.8624	2,612,352	-0.03(-3.62%)
May 14, 2020	0.7846	0.8948	0.7684	0.8948	4,483,809	+0.10(+12.20%)
May 13, 2020	0.8559	0.8559	0.7846	0.7976	2,605,947	-0.05(-6.11%)
May 12, 2020	0.8754	0.8948	0.8429	0.8494	3,482,731	-0.04(-4.38%)
May 11, 2020	0.9013	0.9175	0.8754	0.8883	3,524,507	-0.06(-6.16%)
May 08, 2020	0.9467	0.9597	0.9208	0.9467	2,985,567	+0.03(+2.82%)
May 07, 2020	0.8819	0.9337	0.8819	0.9208	2,969,840	+0.03(+2.90%)
May 06, 2020	0.8948	0.9078	0.8624	0.8948	2,221,540	-0.01(-1.43%)
May 05, 2020	0.9532	0.9791	0.8948	0.9078	2,701,711	-0.03(-2.78%)
May 04, 2020	0.9272	0.9597	0.9078	0.9337	3,113,162	-0.01(-1.25%)

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.