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 (%)
Nov 30, 2015 0.8786 0.8846 0.8362 0.8604 6,508,060 -0.05(-5.96%)
Nov 27, 2015 0.9392 0.9513 0.9089 0.9149 598,280 -0.03(-3.21%)
Nov 25, 2015 0.9513 0.9452 0.9452 0.9452 1,502,534 -0.01(-1.27%)
Nov 24, 2015 0.8967 0.9695 0.8967 0.9573 2,196,595 +0.07(+8.22%)
Nov 23, 2015 0.8907 0.9149 0.8846 0.8846 1,111,783 -0.03(-3.31%)
Nov 20, 2015 0.9149 0.9392 0.8846 0.9149 1,466,189 -0.01(-1.31%)
Nov 19, 2015 0.9028 0.9392 0.8907 0.9270 2,883,909 +0.05(+5.52%)
Nov 18, 2015 0.8483 0.9028 0.8180 0.8786 5,879,224 +0.12(+16.00%)
Nov 17, 2015 0.7634 0.7695 0.7331 0.7574 2,776,941 -0.02(-2.34%)
Nov 16, 2015 0.7574 0.7756 0.7483 0.7756 1,036,808 +0.01(+0.79%)
Nov 13, 2015 0.7877 0.7998 0.7513 0.7695 2,098,683 -0.05(-5.93%)
Nov 12, 2015 0.8301 0.8483 0.8059 0.8180 2,014,344 -0.02(-2.88%)
Nov 11, 2015 0.8665 0.8786 0.8301 0.8422 2,043,115 +0.03(+3.73%)
Nov 10, 2015 0.8119 0.8301 0.7998 0.8119 1,791,503 +0.03(+3.88%)
Nov 09, 2015 0.8180 0.8240 0.7786 0.7816 2,948,975 -0.01(-1.53%)
Nov 06, 2015 0.7816 0.8180 0.7574 0.7937 11,770,548 +0.01(+0.77%)
Nov 05, 2015 0.7816 0.8059 0.7816 0.7877 831,297 -0.01(-0.76%)
Nov 04, 2015 0.8422 0.8483 0.7756 0.7937 1,230,004 -0.01(-1.50%)
Nov 03, 2015 0.7150 0.8301 0.7029 0.8059 4,934,110 +0.05(+6.40%)
Nov 02, 2015 0.7271 0.7756 0.7180 0.7574 1,962,359 +0.01(+1.63%)
Oct 30, 2015 0.6726 0.7695 0.6604 0.7453 4,874,488 +0.08(+12.84%)
Oct 29, 2015 0.6786 0.6907 0.6544 0.6604 1,406,563 -0.04(-6.03%)
Oct 28, 2015 0.7453 0.7513 0.6907 0.7029 1,626,792 -0.04(-5.69%)
Oct 27, 2015 0.7453 0.7695 0.7453 0.7453 920,678 -0.01(-1.60%)
Oct 26, 2015 0.7695 0.7816 0.7392 0.7574 1,396,444 +0.00(+0.00%)
Oct 23, 2015 0.7634 0.7816 0.7574 0.7574 1,100,362 +0.01(+1.63%)
Oct 22, 2015 0.7392 0.7634 0.7331 0.7453 1,782,786 +0.02(+3.36%)
Oct 21, 2015 0.7271 0.7392 0.7059 0.7210 1,627,353 -0.03(-4.03%)
Oct 20, 2015 0.7816 0.7937 0.7450 0.7513 1,524,350 -0.03(-3.88%)
Oct 19, 2015 0.7937 0.8059 0.7756 0.7816 1,284,286 +0.01(+0.78%)
Oct 16, 2015 0.7695 0.7998 0.7453 0.7756 3,695,352 +0.02(+3.23%)
Oct 15, 2015 0.7210 0.7574 0.6847 0.7513 1,612,992 +0.04(+5.08%)
Oct 14, 2015 0.7331 0.7634 0.7089 0.7150 2,040,168 +0.00(+0.00%)
Oct 13, 2015 0.7998 0.7998 0.7029 0.7150 1,934,393 -0.12(-13.87%)
Oct 12, 2015 0.8422 0.8422 0.8059 0.8301 1,105,086 -0.02(-2.14%)
Oct 09, 2015 0.8422 0.8786 0.8362 0.8483 3,091,533 +0.06(+7.69%)
Oct 08, 2015 0.7331 0.8059 0.7331 0.7877 2,432,923 +0.05(+6.56%)
Oct 07, 2015 0.7513 0.7877 0.7089 0.7392 3,065,550 +0.04(+6.09%)
Oct 06, 2015 0.6604 0.7150 0.6604 0.6968 4,307,238 +0.04(+6.48%)
Oct 05, 2015 0.5998 0.6544 0.5878 0.6544 4,878,972 +0.06(+10.18%)
Oct 02, 2015 0.5514 0.5939 0.5333 0.5939 1,488,159 +0.02(+3.83%)
Oct 01, 2015 0.5996 0.6120 0.5579 0.5720 1,275,250 -0.01(-1.49%)
Sep 30, 2015 0.5938 0.6044 0.5767 0.5806 1,082,018 -0.00(-0.05%)
Sep 29, 2015 0.5817 0.5942 0.5757 0.5809 1,241,525 +0.01(+1.50%)
Sep 28, 2015 0.6241 0.6241 0.5723 0.5723 2,873,355 -0.03(-5.54%)
Sep 25, 2015 0.6301 0.6483 0.5880 0.6059 5,658,313 -0.02(-3.85%)
Sep 24, 2015 0.5756 0.6362 0.5634 0.6301 3,298,029 +0.03(+4.98%)
Sep 23, 2015 0.7029 0.7150 0.5756 0.6003 3,602,066 -0.16(-20.74%)
Sep 22, 2015 0.7756 0.7877 0.7271 0.7574 3,646,447 -0.08(-9.42%)
Sep 21, 2015 0.8422 0.8543 0.8301 0.8362 1,944,591 +0.02(+2.22%)
Sep 18, 2015 0.8301 0.8604 0.8119 0.8180 5,223,196 +0.01(+0.75%)
Sep 17, 2015 0.7877 0.8240 0.7756 0.8119 1,982,553 +0.02(+3.08%)
Sep 16, 2015 0.7453 0.7937 0.7453 0.7877 2,971,810 +0.04(+5.69%)
Sep 15, 2015 0.7029 0.7634 0.7029 0.7453 4,725,619 -0.02(-2.38%)
Sep 14, 2015 0.7877 0.7937 0.7150 0.7634 3,146,592 +0.00(+0.00%)
Sep 11, 2015 0.7271 0.8059 0.7150 0.7634 5,200,233 +0.07(+9.57%)
Sep 10, 2015 0.6362 0.7150 0.6301 0.6968 4,031,947 +0.03(+4.55%)
Sep 09, 2015 0.6847 0.6968 0.6423 0.6665 2,320,059 +0.01(+0.92%)
Sep 08, 2015 0.6423 0.6665 0.5477 0.6604 3,005,449 +0.07(+11.22%)
Sep 04, 2015 0.6059 0.5938 0.5938 0.5938 2,154,777 -0.02(-2.97%)
Sep 03, 2015 0.5762 0.6301 0.5462 0.6120 2,030,759 +0.01(+2.48%)
Sep 02, 2015 0.5635 0.6059 0.5393 0.5972 1,612,371 +0.04(+6.90%)
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.