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

Companhia Siderurgica Nacional ADR (NY: SID )

2.330 -0.090 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 3.068 3.095 2.863 2.876 11,358,750 -0.05(-1.86%)
Apr 28, 2022 2.815 2.952 2.781 2.931 10,941,762 +0.08(+2.88%)
Apr 27, 2022 2.842 2.911 2.808 2.849 15,016,076 +0.13(+4.77%)
Apr 26, 2022 2.897 2.904 2.719 2.719 13,696,378 -0.25(-8.29%)
Apr 25, 2022 2.993 3.013 2.835 2.965 19,471,238 -0.13(-4.19%)
Apr 22, 2022 3.327 3.331 3.061 3.095 18,121,608 -0.15(-4.63%)
Apr 21, 2022 3.532 3.553 3.180 3.245 14,882,968 -0.26(-7.41%)
Apr 20, 2022 3.560 3.570 3.433 3.505 12,670,505 -0.10(-2.84%)
Apr 19, 2022 3.539 3.628 3.505 3.607 7,910,560 +0.02(+0.57%)
Apr 18, 2022 3.621 3.642 3.566 3.587 8,572,399 -0.06(-1.69%)
Apr 14, 2022 3.758 3.765 3.642 3.648 6,893,961 -0.18(-4.81%)
Apr 13, 2022 3.744 3.874 3.744 3.833 8,269,661 +0.09(+2.37%)
Apr 12, 2022 3.806 3.843 3.724 3.744 7,932,985 +0.05(+1.48%)
Apr 11, 2022 3.683 3.768 3.648 3.689 6,942,912 -0.01(-0.37%)
Apr 08, 2022 3.621 3.724 3.570 3.703 6,644,284 +0.10(+2.85%)
Apr 07, 2022 3.580 3.624 3.498 3.601 6,860,954 +0.01(+0.38%)
Apr 06, 2022 3.669 3.696 3.539 3.587 8,703,785 -0.14(-3.85%)
Apr 05, 2022 3.860 3.915 3.730 3.730 10,055,707 -0.17(-4.38%)
Apr 04, 2022 3.901 3.968 3.840 3.901 8,632,153 +0.09(+2.33%)
Apr 01, 2022 3.765 3.843 3.717 3.812 7,048,270 +0.11(+2.95%)
Mar 31, 2022 3.833 3.905 3.689 3.703 9,257,044 -0.10(-2.52%)
Mar 30, 2022 3.744 3.829 3.720 3.799 10,942,887 +0.08(+2.21%)
Mar 29, 2022 3.710 3.785 3.642 3.717 7,993,013 -0.01(-0.37%)
Mar 28, 2022 3.765 3.778 3.689 3.730 8,353,927 -0.08(-2.15%)
Mar 25, 2022 3.785 3.867 3.717 3.812 13,679,403 +0.06(+1.64%)
Mar 24, 2022 3.662 3.778 3.624 3.751 10,616,740 +0.08(+2.04%)
Mar 23, 2022 3.607 3.778 3.607 3.676 9,248,904 +0.10(+2.87%)
Mar 22, 2022 3.655 3.655 3.519 3.573 7,970,387 -0.03(-0.76%)
Mar 21, 2022 3.601 3.665 3.566 3.601 8,927,507 +0.09(+2.53%)
Mar 18, 2022 3.437 3.539 3.409 3.512 11,028,138 +0.05(+1.58%)
Mar 17, 2022 3.266 3.471 3.239 3.457 9,552,241 +0.28(+8.82%)
Mar 16, 2022 3.184 3.249 3.078 3.177 8,942,935 +0.11(+3.56%)
Mar 15, 2022 3.163 3.174 3.054 3.068 10,102,544 -0.16(-4.87%)
Mar 14, 2022 3.450 3.452 3.187 3.225 12,316,578 -0.23(-6.53%)
Mar 11, 2022 3.689 3.700 3.443 3.450 9,756,944 -0.27(-7.34%)
Mar 10, 2022 3.635 3.737 3.519 3.724 11,233,912 -0.06(-1.62%)
Mar 09, 2022 3.689 3.788 3.645 3.785 8,428,690 +0.10(+2.59%)
Mar 08, 2022 3.840 3.853 3.665 3.689 17,603,378 -0.14(-3.57%)
Mar 07, 2022 4.058 4.075 3.812 3.826 14,232,943 -0.05(-1.41%)
Mar 04, 2022 3.765 3.888 3.734 3.881 11,205,156 +0.05(+1.25%)
Mar 03, 2022 3.730 3.850 3.696 3.833 13,288,691 +0.21(+5.85%)
Mar 02, 2022 3.402 3.635 3.398 3.621 12,842,280 +0.25(+7.29%)
Mar 01, 2022 3.320 3.481 3.320 3.375 5,537,717 +0.06(+1.86%)
Feb 28, 2022 3.225 3.317 3.208 3.314 4,274,144 +0.04(+1.25%)
Feb 25, 2022 3.136 3.286 3.160 3.273 7,169,266 +0.17(+5.51%)
Feb 24, 2022 3.034 3.109 2.968 3.102 12,405,422 -0.10(-3.20%)
Feb 23, 2022 3.279 3.293 3.184 3.204 8,650,008 -0.12(-3.50%)
Feb 22, 2022 3.273 3.344 3.252 3.320 9,248,001 +0.08(+2.53%)
Feb 18, 2022 3.238 0 -0.03(-1.04%)
Feb 17, 2022 3.437 3.440 3.252 3.273 6,422,394 -0.25(-7.17%)
Feb 16, 2022 3.498 3.546 3.484 3.525 4,521,835 +0.05(+1.57%)
Feb 15, 2022 3.471 3.491 3.402 3.471 6,720,307 -0.14(-3.97%)
Feb 14, 2022 3.635 3.642 3.532 3.614 6,989,989 +0.01(+0.38%)
Feb 11, 2022 3.635 3.703 3.573 3.601 6,432,823 -0.03(-0.94%)
Feb 10, 2022 3.744 3.833 3.614 3.635 10,862,067 -0.03(-0.75%)
Feb 09, 2022 3.580 3.676 3.546 3.662 3,916,639 +0.06(+1.71%)
Feb 08, 2022 3.512 3.601 3.498 3.601 4,064,033 +0.05(+1.54%)
Feb 07, 2022 3.478 3.570 3.454 3.546 5,703,633 +0.16(+4.64%)
Feb 04, 2022 3.348 3.399 3.315 3.389 3,592,841 +0.00(+0.00%)
Feb 03, 2022 3.430 3.382 3.389 4,391,348 -0.07(-1.98%)
Feb 02, 2022 3.464 3.484 3.396 3.457 3,695,076 +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.