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

Companhia Siderurgica Nacional ADR (NY: SID )

2.250 +0.010 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2022 2.209 2.230 2.143 2.165 11,145,481 -0.15(-6.39%)
Jun 29, 2022 2.379 2.397 2.287 2.312 11,601,446 -0.05(-2.19%)
Jun 28, 2022 2.409 2.438 2.331 2.364 9,309,409 -0.01(-0.31%)
Jun 27, 2022 2.364 2.438 2.342 2.372 11,965,572 +0.07(+2.88%)
Jun 24, 2022 2.246 2.305 2.181 2.305 16,849,482 +0.11(+5.05%)
Jun 23, 2022 2.290 2.290 2.146 2.194 16,728,826 -0.05(-2.30%)
Jun 22, 2022 2.202 2.305 2.183 2.246 18,805,830 -0.12(-5.00%)
Jun 21, 2022 2.416 2.431 2.349 2.364 8,650,561 -0.01(-0.62%)
Jun 17, 2022 2.423 2.430 2.320 2.379 13,720,946 -0.12(-4.73%)
Jun 16, 2022 2.534 2.545 2.438 2.497 6,922,506 -0.13(-5.06%)
Jun 15, 2022 2.593 2.660 2.530 2.630 12,782,233 +0.05(+2.01%)
Jun 14, 2022 2.593 2.619 2.534 2.578 6,175,211 -0.06(-2.24%)
Jun 13, 2022 2.734 2.748 2.578 2.638 8,590,703 -0.23(-7.99%)
Jun 10, 2022 2.793 2.904 2.763 2.867 14,452,656 -0.05(-1.77%)
Jun 09, 2022 3.088 3.088 2.918 2.918 9,893,106 -0.24(-7.71%)
Jun 08, 2022 3.325 3.332 3.140 3.162 10,029,235 -0.16(-4.89%)
Jun 07, 2022 3.310 3.358 3.273 3.325 6,645,212 -0.04(-1.10%)
Jun 06, 2022 3.465 3.465 3.339 3.362 6,268,371 -0.11(-3.19%)
Jun 03, 2022 3.465 3.499 3.423 3.472 9,364,504 -0.02(-0.63%)
Jun 02, 2022 3.487 3.565 3.447 3.495 8,130,980 +0.13(+3.73%)
Jun 01, 2022 3.354 3.418 3.339 3.369 8,036,998 +0.03(+0.88%)
May 31, 2022 3.435 3.465 3.314 3.339 8,371,261 -0.09(-2.59%)
May 27, 2022 3.399 3.480 3.351 3.428 9,684,205 +0.09(+2.65%)
May 26, 2022 3.206 3.354 3.195 3.339 13,549,231 +0.15(+4.63%)
May 25, 2022 3.125 3.206 3.096 3.192 10,059,627 +0.02(+0.70%)
May 24, 2022 3.110 3.181 3.059 3.170 11,155,345 +0.02(+0.70%)
May 23, 2022 3.073 3.170 3.048 3.147 11,536,839 +0.16(+5.19%)
May 20, 2022 2.918 2.992 2.870 2.992 15,576,002 +0.18(+6.58%)
May 19, 2022 2.697 2.859 2.689 2.807 15,322,608 +0.22(+8.57%)
May 18, 2022 2.697 2.719 2.578 2.586 9,236,261 -0.18(-6.67%)
May 17, 2022 2.778 2.822 2.726 2.771 10,140,604 +0.12(+4.46%)
May 16, 2022 2.630 2.697 2.623 2.652 10,857,077 +0.04(+1.70%)
May 13, 2022 2.482 2.638 2.482 2.608 14,609,525 +0.17(+6.97%)
May 12, 2022 2.475 2.494 2.383 2.438 26,404,894 -0.16(-5.98%)
May 11, 2022 2.645 2.741 2.586 2.593 15,520,172 +0.13(+5.43%)
May 10, 2022 2.562 2.564 2.398 2.460 11,915,515 -0.12(-4.76%)
May 09, 2022 2.665 2.671 2.576 2.583 10,311,034 -0.18(-6.44%)
May 06, 2022 2.733 2.822 2.671 2.760 6,690,963 -0.04(-1.46%)
May 05, 2022 2.876 2.890 2.692 2.801 8,042,039 -0.23(-7.66%)
May 04, 2022 2.863 3.040 2.832 3.034 7,148,188 +0.10(+3.50%)
May 03, 2022 2.794 2.938 2.784 2.931 10,683,501 +0.20(+7.25%)
May 02, 2022 2.753 2.767 2.624 2.733 13,188,946 -0.14(-4.99%)
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%)
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.