Skip to main content

Companhia Siderurgica Nacional ADR (NY: SID )

2.390 +0.180 (+8.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 1.226 1.284 1.219 1.271 1,916,114 +0.03(+2.62%)
Jun 29, 2020 1.277 1.290 1.226 1.238 2,582,647 -0.01(-1.04%)
Jun 26, 2020 1.310 1.323 1.238 1.251 2,573,951 -0.10(-7.21%)
Jun 25, 2020 1.342 1.362 1.297 1.349 4,155,170 +0.01(+0.97%)
Jun 24, 2020 1.394 1.394 1.323 1.336 1,542,959 -0.06(-4.63%)
Jun 23, 2020 1.401 1.452 1.388 1.401 2,363,709 +0.04(+2.86%)
Jun 22, 2020 1.362 1.388 1.342 1.362 1,846,759 +0.00(+0.00%)
Jun 19, 2020 1.414 1.414 1.345 1.362 1,829,679 -0.02(-1.41%)
Jun 18, 2020 1.303 1.391 1.303 1.381 2,205,877 +0.02(+1.43%)
Jun 17, 2020 1.388 1.388 1.349 1.362 2,220,238 -0.03(-1.87%)
Jun 16, 2020 1.381 1.439 1.355 1.388 4,234,359 +0.06(+4.39%)
Jun 15, 2020 1.271 1.349 1.258 1.329 5,073,945 -0.04(-2.84%)
Jun 12, 2020 1.388 1.420 1.336 1.368 3,279,358 +0.07(+5.50%)
Jun 11, 2020 1.368 1.381 1.264 1.297 3,721,429 -0.19(-13.04%)
Jun 10, 2020 1.563 1.568 1.482 1.491 3,592,093 -0.08(-4.96%)
Jun 09, 2020 1.511 1.579 1.498 1.569 5,186,360 -0.05(-3.20%)
Jun 08, 2020 1.452 1.628 1.446 1.621 5,501,454 +0.25(+18.48%)
Jun 05, 2020 1.394 1.446 1.336 1.368 4,702,820 +0.06(+4.45%)
Jun 04, 2020 1.290 1.329 1.264 1.310 5,663,476 -0.03(-2.42%)
Jun 03, 2020 1.388 1.414 1.310 1.342 4,902,290 +0.04(+2.99%)
Jun 02, 2020 1.251 1.310 1.245 1.303 2,664,633 +0.08(+6.91%)
Jun 01, 2020 1.258 1.272 1.213 1.219 2,011,724 -0.01(-0.53%)
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%)
May 01, 2020 0.9909 1.006 0.9391 0.9456 1,945,626 -0.09(-8.75%)
Apr 30, 2020 1.017 1.036 0.9585 1.036 4,814,252 -0.04(-3.61%)
Apr 29, 2020 0.9262 1.082 0.9262 1.075 8,421,830 +0.19(+21.17%)
Apr 28, 2020 0.8420 0.9067 0.8420 0.8873 6,902,884 +0.09(+11.38%)
Apr 27, 2020 0.7901 0.8096 0.7772 0.7966 1,865,108 +0.01(+0.82%)
Apr 24, 2020 0.8614 0.8614 0.7319 0.7901 4,170,412 -0.06(-6.87%)
Apr 23, 2020 0.8549 0.9229 0.8420 0.8484 1,764,234 -0.01(-0.76%)
Apr 22, 2020 0.8549 0.8679 0.8484 0.8549 1,334,494 +0.01(+0.76%)
Apr 21, 2020 0.8484 0.8549 0.8031 0.8484 2,890,815 -0.01(-1.50%)
Apr 20, 2020 0.8679 0.8873 0.8549 0.8614 2,073,998 -0.04(-4.32%)
Apr 17, 2020 0.9002 0.9262 0.8808 0.9002 3,484,247 +0.04(+4.51%)
Apr 16, 2020 0.8679 0.8743 0.8290 0.8614 2,478,961 -0.01(-1.48%)
Apr 15, 2020 0.8614 0.8938 0.8452 0.8743 2,208,831 -0.04(-4.26%)
Apr 14, 2020 0.9067 0.9391 0.8982 0.9132 2,345,578 +0.03(+3.68%)
Apr 13, 2020 0.8743 0.8938 0.8355 0.8808 2,242,140 -0.02(-2.16%)
Apr 09, 2020 0.9326 0.9585 0.8743 0.9002 2,303,376 +0.01(+1.46%)
Apr 08, 2020 0.8225 0.9132 0.8225 0.8873 1,850,078 +0.06(+7.87%)
Apr 07, 2020 0.8549 0.8743 0.8193 0.8225 3,116,585 +0.04(+4.96%)
Apr 06, 2020 0.8031 0.8290 0.7707 0.7837 1,972,294 +0.04(+5.22%)
Apr 03, 2020 0.8160 0.8355 0.7254 0.7448 3,711,682 -0.10(-11.54%)
Apr 02, 2020 0.8420 0.8679 0.8151 0.8420 2,242,219 +0.03(+4.00%)
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.