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

Companhia Siderurgica Nacional ADR (NY: SID )

2.790 +0.140 (+5.28%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 3.433 3.462 3.311 3.337 8,377,486 -0.09(-2.59%)
May 27, 2022 3.396 3.477 3.348 3.426 9,691,407 +0.09(+2.65%)
May 26, 2022 3.204 3.352 3.193 3.337 13,559,307 +0.15(+4.63%)
May 25, 2022 3.123 3.204 3.093 3.189 10,067,108 +0.02(+0.70%)
May 24, 2022 3.108 3.178 3.056 3.167 11,163,641 +0.02(+0.70%)
May 23, 2022 3.071 3.167 3.045 3.145 11,545,418 +0.16(+5.19%)
May 20, 2022 2.916 2.990 2.868 2.990 15,587,585 +0.18(+6.58%)
May 19, 2022 2.695 2.857 2.687 2.805 15,334,003 +0.22(+8.57%)
May 18, 2022 2.695 2.717 2.577 2.584 9,243,129 -0.18(-6.67%)
May 17, 2022 2.776 2.820 2.724 2.768 10,148,145 +0.12(+4.46%)
May 16, 2022 2.628 2.695 2.621 2.650 10,865,151 +0.04(+1.70%)
May 13, 2022 2.481 2.636 2.481 2.606 14,620,390 +0.17(+6.97%)
May 12, 2022 2.473 2.492 2.381 2.436 26,424,530 -0.16(-5.98%)
May 11, 2022 2.643 2.739 2.584 2.591 15,531,714 +0.13(+5.43%)
May 10, 2022 2.560 2.562 2.396 2.458 11,924,375 -0.12(-4.76%)
May 09, 2022 2.663 2.669 2.574 2.581 10,318,701 -0.18(-6.44%)
May 06, 2022 2.731 2.820 2.669 2.758 6,695,939 -0.04(-1.46%)
May 05, 2022 2.874 2.888 2.690 2.799 8,048,019 -0.23(-7.66%)
May 04, 2022 2.861 3.038 2.830 3.031 7,153,503 +0.10(+3.50%)
May 03, 2022 2.792 2.936 2.782 2.929 10,691,445 +0.20(+7.25%)
May 02, 2022 2.751 2.765 2.622 2.731 13,198,753 -0.14(-4.99%)
Apr 29, 2022 3.065 3.093 2.861 2.874 11,367,196 -0.05(-1.86%)
Apr 28, 2022 2.813 2.949 2.779 2.929 10,949,898 +0.08(+2.88%)
Apr 27, 2022 2.840 2.908 2.806 2.847 15,027,242 +0.13(+4.77%)
Apr 26, 2022 2.895 2.902 2.717 2.717 13,706,562 -0.25(-8.29%)
Apr 25, 2022 2.990 3.011 2.833 2.963 19,485,716 -0.13(-4.19%)
Apr 22, 2022 3.325 3.328 3.059 3.093 18,135,082 -0.15(-4.63%)
Apr 21, 2022 3.530 3.550 3.178 3.243 14,894,035 -0.26(-7.41%)
Apr 20, 2022 3.557 3.567 3.431 3.502 12,679,927 -0.10(-2.84%)
Apr 19, 2022 3.536 3.625 3.503 3.605 7,916,443 +0.02(+0.57%)
Apr 18, 2022 3.618 3.639 3.564 3.584 8,578,773 -0.06(-1.69%)
Apr 14, 2022 3.755 3.762 3.639 3.646 6,899,087 -0.18(-4.81%)
Apr 13, 2022 3.741 3.871 3.741 3.830 8,275,811 +0.09(+2.37%)
Apr 12, 2022 3.803 3.840 3.721 3.741 7,938,884 +0.05(+1.48%)
Apr 11, 2022 3.680 3.765 3.646 3.687 6,948,074 -0.01(-0.37%)
Apr 08, 2022 3.618 3.721 3.567 3.700 6,649,225 +0.10(+2.85%)
Apr 07, 2022 3.577 3.622 3.495 3.598 6,866,056 +0.01(+0.38%)
Apr 06, 2022 3.666 3.693 3.536 3.584 8,710,257 -0.14(-3.85%)
Apr 05, 2022 3.857 3.912 3.728 3.728 10,063,184 -0.17(-4.38%)
Apr 04, 2022 3.898 3.965 3.837 3.898 8,638,571 +0.09(+2.33%)
Apr 01, 2022 3.762 3.840 3.714 3.810 7,053,511 +0.11(+2.95%)
Mar 31, 2022 3.830 3.902 3.687 3.700 9,263,927 -0.10(-2.52%)
Mar 30, 2022 3.741 3.827 3.717 3.796 10,951,024 +0.08(+2.21%)
Mar 29, 2022 3.707 3.782 3.639 3.714 7,998,956 -0.01(-0.37%)
Mar 28, 2022 3.762 3.775 3.687 3.728 8,360,139 -0.08(-2.15%)
Mar 25, 2022 3.782 3.864 3.714 3.810 13,689,574 +0.06(+1.64%)
Mar 24, 2022 3.659 3.775 3.622 3.748 10,624,635 +0.08(+2.04%)
Mar 23, 2022 3.605 3.775 3.605 3.673 9,255,781 +0.10(+2.87%)
Mar 22, 2022 3.653 3.653 3.516 3.571 7,976,314 -0.03(-0.76%)
Mar 21, 2022 3.598 3.663 3.564 3.598 8,934,145 +0.09(+2.53%)
Mar 18, 2022 3.434 3.536 3.407 3.509 11,036,338 +0.05(+1.58%)
Mar 17, 2022 3.263 3.468 3.236 3.455 9,559,344 +0.28(+8.82%)
Mar 16, 2022 3.181 3.246 3.076 3.175 8,949,585 +0.11(+3.56%)
Mar 15, 2022 3.161 3.171 3.052 3.065 10,110,056 -0.16(-4.87%)
Mar 14, 2022 3.448 3.450 3.185 3.222 12,325,736 -0.23(-6.53%)
Mar 11, 2022 3.687 3.697 3.441 3.448 9,764,199 -0.27(-7.34%)
Mar 10, 2022 3.632 3.734 3.516 3.721 11,242,265 -0.06(-1.62%)
Mar 09, 2022 3.687 3.786 3.642 3.782 8,434,957 +0.10(+2.59%)
Mar 08, 2022 3.837 3.850 3.663 3.687 17,616,468 -0.14(-3.57%)
Mar 07, 2022 4.055 4.072 3.810 3.823 14,243,527 -0.05(-1.41%)
Mar 04, 2022 3.762 3.885 3.731 3.878 11,213,487 +0.05(+1.25%)
Mar 03, 2022 3.728 3.847 3.693 3.830 13,298,572 +0.21(+5.85%)
Mar 02, 2022 3.400 3.632 3.395 3.618 12,851,829 +0.25(+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.