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, 2019 2.631 2.688 2.618 2.644 3,586,617 -0.04(-1.65%)
May 30, 2019 2.688 2.742 2.656 2.688 6,294,375 +0.06(+2.17%)
May 29, 2019 2.669 2.669 2.587 2.631 5,499,457 -0.08(-3.04%)
May 28, 2019 2.789 2.834 2.707 2.713 11,684,814 +0.02(+0.71%)
May 24, 2019 2.682 2.710 2.669 2.694 2,622,057 +0.06(+2.41%)
May 23, 2019 2.618 2.688 2.587 2.631 4,696,914 -0.01(-0.48%)
May 22, 2019 2.587 2.717 2.580 2.644 8,167,836 +0.07(+2.71%)
May 21, 2019 2.403 2.574 2.377 2.574 5,444,209 +0.21(+8.85%)
May 20, 2019 2.346 2.396 2.320 2.365 4,213,204 +0.02(+0.81%)
May 17, 2019 2.371 2.403 2.346 2.346 3,866,284 +0.03(+1.09%)
May 16, 2019 2.301 2.371 2.276 2.320 7,452,302 +0.07(+3.10%)
May 15, 2019 2.168 2.276 2.168 2.251 6,641,456 +0.00(+0.00%)
May 14, 2019 2.213 2.276 2.213 2.251 5,425,133 +0.09(+4.11%)
May 13, 2019 2.213 2.225 2.162 2.162 4,059,049 -0.13(-5.80%)
May 10, 2019 2.263 2.314 2.206 2.295 3,880,953 +0.06(+2.55%)
May 09, 2019 2.155 2.257 2.136 2.238 5,369,562 -0.04(-1.94%)
May 08, 2019 2.295 2.301 2.251 2.282 5,498,323 +0.06(+2.56%)
May 07, 2019 2.238 2.257 2.200 2.225 5,184,214 -0.01(-0.57%)
May 06, 2019 2.200 2.270 2.194 2.238 4,040,526 -0.02(-0.77%)
May 03, 2019 2.177 2.261 2.170 2.255 5,757,137 +0.16(+7.51%)
May 02, 2019 2.128 2.146 2.080 2.098 6,705,771 -0.04(-1.98%)
May 01, 2019 2.213 2.219 2.116 2.140 8,349,714 -0.07(-3.29%)
Apr 30, 2019 2.225 2.255 2.164 2.213 8,854,712 +0.02(+0.83%)
Apr 29, 2019 2.261 2.261 2.195 2.195 5,860,854 -0.05(-2.43%)
Apr 26, 2019 2.201 2.258 2.186 2.249 9,680,283 +0.07(+3.06%)
Apr 25, 2019 2.213 2.231 2.177 2.183 10,309,365 -0.04(-1.91%)
Apr 24, 2019 2.292 2.319 2.177 2.225 14,591,637 -0.09(-3.93%)
Apr 23, 2019 2.292 2.325 2.267 2.316 6,871,127 +0.04(+1.60%)
Apr 22, 2019 2.316 2.316 2.255 2.280 3,397,972 -0.07(-3.09%)
Apr 18, 2019 2.358 2.389 2.310 2.352 3,627,075 -0.01(-0.26%)
Apr 17, 2019 2.461 2.474 2.316 2.358 6,936,043 -0.07(-2.75%)
Apr 16, 2019 2.468 2.583 2.419 2.425 10,745,746 -0.08(-3.15%)
Apr 15, 2019 2.601 2.601 2.481 2.504 9,058,828 +0.02(+0.73%)
Apr 12, 2019 2.449 2.546 2.443 2.486 11,450,111 +0.04(+1.74%)
Apr 11, 2019 2.504 2.504 2.407 2.443 7,515,938 -0.10(-3.82%)
Apr 10, 2019 2.625 2.625 2.516 2.540 7,458,893 -0.07(-2.56%)
Apr 09, 2019 2.643 2.649 2.565 2.607 5,051,675 -0.08(-2.93%)
Apr 08, 2019 2.637 2.704 2.625 2.686 4,618,931 +0.07(+2.78%)
Apr 05, 2019 2.637 2.649 2.589 2.613 4,478,836 -0.04(-1.60%)
Apr 04, 2019 2.649 2.686 2.592 2.655 5,827,809 -0.01(-0.45%)
Apr 03, 2019 2.698 2.752 2.640 2.668 9,414,166 +0.04(+1.62%)
Apr 02, 2019 2.704 2.710 2.566 2.625 6,998,185 -0.01(-0.46%)
Apr 01, 2019 2.649 2.680 2.619 2.637 7,694,272 +0.15(+5.84%)
Mar 29, 2019 2.528 2.607 2.486 2.492 7,669,804 +0.08(+3.27%)
Mar 28, 2019 2.364 2.455 2.340 2.413 8,452,273 +0.10(+4.46%)
Mar 27, 2019 2.413 2.419 2.304 2.310 9,136,123 -0.16(-6.62%)
Mar 26, 2019 2.425 2.516 2.407 2.474 8,912,166 +0.13(+5.43%)
Mar 25, 2019 2.346 2.395 2.295 2.346 9,171,681 +0.01(+0.26%)
Mar 22, 2019 2.413 2.449 2.322 2.340 8,172,218 -0.16(-6.54%)
Mar 21, 2019 2.613 2.625 2.443 2.504 11,996,336 -0.07(-2.82%)
Mar 20, 2019 2.461 2.649 2.431 2.577 12,666,491 +0.04(+1.67%)
Mar 19, 2019 2.662 2.789 2.495 2.534 20,241,908 -0.07(-2.56%)
Mar 18, 2019 2.504 2.625 2.480 2.601 8,399,205 +0.15(+5.93%)
Mar 15, 2019 2.437 2.492 2.437 2.455 5,503,786 +0.01(+0.50%)
Mar 14, 2019 2.474 2.480 2.413 2.443 15,349,303 -0.04(-1.47%)
Mar 13, 2019 2.316 2.492 2.310 2.480 18,376,442 +0.22(+9.95%)
Mar 12, 2019 2.298 2.377 2.219 2.255 15,757,544 -0.05(-2.11%)
Mar 11, 2019 2.213 2.322 2.207 2.304 11,264,461 +0.13(+5.85%)
Mar 08, 2019 2.207 2.213 2.158 2.177 8,467,134 -0.12(-5.28%)
Mar 07, 2019 2.371 2.371 2.261 2.298 10,064,748 -0.08(-3.32%)
Mar 06, 2019 2.304 2.389 2.225 2.377 12,340,214 +0.07(+3.16%)
Mar 05, 2019 2.274 2.346 2.267 2.304 7,673,077 +0.07(+2.98%)
Mar 04, 2019 2.207 2.274 2.201 2.237 9,169,118 +0.02(+0.82%)
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.