Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 0.5400 0.5785 0.5158 0.5649 2,299,488 -0.00(-0.10%)
Aug 28, 2015 0.5643 0.5936 0.5527 0.5655 1,671,272 -0.01(-2.24%)
Aug 27, 2015 0.5461 0.6003 0.5400 0.5785 1,892,172 +0.04(+7.12%)
Aug 26, 2015 0.4631 0.5461 0.4433 0.5400 3,563,924 +0.08(+16.16%)
Aug 25, 2015 0.5096 0.5096 0.4587 0.4649 1,376,382 +0.00(+0.14%)
Aug 24, 2015 0.4550 0.5033 0.4550 0.4642 2,376,952 -0.05(-9.90%)
Aug 21, 2015 0.5279 0.5279 0.5096 0.5152 2,288,867 -0.01(-1.88%)
Aug 20, 2015 0.5157 0.5289 0.5157 0.5251 1,258,207 +0.00(+0.45%)
Aug 19, 2015 0.5461 0.5553 0.5157 0.5228 2,612,594 -0.03(-5.75%)
Aug 18, 2015 0.5810 0.6007 0.5513 0.5547 2,568,088 -0.03(-4.87%)
Aug 17, 2015 0.5825 0.5939 0.5743 0.5831 5,389,260 -0.01(-0.88%)
Aug 14, 2015 0.6037 0.6128 0.5846 0.5882 3,635,136 -0.02(-3.05%)
Aug 13, 2015 0.6613 0.6613 0.6067 0.6067 4,426,545 -0.07(-10.71%)
Aug 12, 2015 0.6371 0.6856 0.6371 0.6795 3,089,737 +0.04(+5.66%)
Aug 11, 2015 0.6674 0.6735 0.6371 0.6431 3,049,367 -0.05(-7.02%)
Aug 10, 2015 0.6735 0.7038 0.6613 0.6917 2,190,075 +0.02(+2.70%)
Aug 07, 2015 0.6917 0.6946 0.6644 0.6735 3,072,411 -0.04(-5.93%)
Aug 06, 2015 0.7281 0.7317 0.6977 0.7159 2,830,205 -0.02(-3.28%)
Aug 05, 2015 0.7705 0.7827 0.7341 0.7402 5,926,364 -0.01(-0.81%)
Aug 04, 2015 0.7341 0.7584 0.7281 0.7463 5,099,560 +0.01(+1.65%)
Aug 03, 2015 0.7463 0.7645 0.7341 0.7341 3,935,351 -0.02(-3.20%)
Jul 31, 2015 0.7281 0.7584 0.7159 0.7584 5,476,941 +0.03(+4.17%)
Jul 30, 2015 0.7584 0.7614 0.7099 0.7281 4,450,503 -0.03(-4.00%)
Jul 29, 2015 0.7341 0.7645 0.7281 0.7584 3,688,598 +0.03(+4.17%)
Jul 28, 2015 0.6674 0.7402 0.6674 0.7281 4,799,335 +0.06(+9.09%)
Jul 27, 2015 0.6795 0.7008 0.6674 0.6674 2,255,045 -0.03(-4.35%)
Jul 24, 2015 0.7099 0.7159 0.6856 0.6977 3,027,883 -0.01(-1.71%)
Jul 23, 2015 0.7220 0.7523 0.7099 0.7099 4,440,772 -0.01(-1.68%)
Jul 22, 2015 0.7645 0.7645 0.7159 0.7220 5,370,258 -0.06(-7.75%)
Jul 21, 2015 0.7948 0.8130 0.7766 0.7827 3,932,836 -0.02(-3.01%)
Jul 20, 2015 0.8191 0.8191 0.8009 0.8069 1,792,565 -0.02(-2.21%)
Jul 17, 2015 0.8737 0.8737 0.8251 0.8251 1,746,539 -0.04(-4.23%)
Jul 16, 2015 0.8980 0.9040 0.8373 0.8615 4,667,071 -0.02(-2.74%)
Jul 15, 2015 0.9222 0.9283 0.8737 0.8858 2,682,990 -0.02(-2.67%)
Jul 14, 2015 0.9101 0.9283 0.9040 0.9101 2,839,295 -0.04(-4.46%)
Jul 13, 2015 0.8737 0.9708 0.8312 0.9526 8,641,958 +0.10(+11.35%)
Jul 10, 2015 0.9101 0.9101 0.8494 0.8555 2,761,471 -0.01(-1.40%)
Jul 09, 2015 0.9222 0.9222 0.8676 0.8676 2,110,890 +0.02(+2.14%)
Jul 08, 2015 0.8980 0.9283 0.8433 0.8494 6,442,254 -0.08(-8.50%)
Jul 07, 2015 0.9162 0.9283 0.8737 0.9283 5,535,640 +0.01(+0.66%)
Jul 06, 2015 0.9040 0.9556 0.8949 0.9222 3,322,702 -0.05(-5.00%)
Jul 02, 2015 0.9708 0.9708 0.9708 0.9708 2,514,815 -0.01(-0.62%)
Jul 01, 2015 1.001 1.019 0.9768 0.9768 2,490,076 -0.02(-2.42%)
Jun 30, 2015 1.025 1.031 1.001 1.001 3,855,096 -0.02(-2.37%)
Jun 29, 2015 1.044 1.062 1.025 1.025 2,613,778 -0.04(-3.98%)
Jun 26, 2015 1.044 1.086 1.038 1.068 1,972,388 +0.03(+2.92%)
Jun 25, 2015 1.074 1.074 1.031 1.038 3,123,291 -0.04(-3.93%)
Jun 24, 2015 1.092 1.110 1.062 1.080 2,222,036 -0.03(-2.73%)
Jun 23, 2015 1.098 1.116 1.086 1.110 1,829,860 +0.00(+0.00%)
Jun 22, 2015 1.122 1.122 1.086 1.110 4,052,195 +0.03(+2.81%)
Jun 19, 2015 1.098 1.135 1.080 1.080 4,172,897 -0.05(-4.30%)
Jun 18, 2015 1.110 1.141 1.086 1.129 3,947,667 +0.03(+2.76%)
Jun 17, 2015 1.098 1.110 1.062 1.098 2,516,028 -0.01(-1.09%)
Jun 16, 2015 1.141 1.141 1.104 1.110 2,893,552 -0.04(-3.17%)
Jun 15, 2015 1.165 1.165 1.141 1.147 3,414,921 -0.04(-3.08%)
Jun 12, 2015 1.165 1.189 1.153 1.183 4,151,794 -0.01(-0.51%)
Jun 11, 2015 1.153 1.189 1.153 1.189 2,449,430 +0.02(+2.08%)
Jun 10, 2015 1.213 1.220 1.159 1.165 2,376,223 +0.00(+0.00%)
Jun 09, 2015 1.171 1.207 1.159 1.165 2,251,331 +0.00(+0.00%)
Jun 08, 2015 1.165 1.177 1.153 1.165 2,454,364 -0.01(-0.52%)
Jun 05, 2015 1.201 1.201 1.153 1.171 4,214,109 -0.05(-4.46%)
Jun 04, 2015 1.238 1.250 1.201 1.226 2,131,887 -0.01(-0.98%)
Jun 03, 2015 1.262 1.274 1.232 1.238 4,663,057 -0.04(-2.86%)
Jun 02, 2015 1.213 1.298 1.213 1.274 9,042,845 +0.08(+7.14%)
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.