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 (%)
Mar 29, 2019 2.527 2.605 2.484 2.490 7,674,414 +0.08(+3.27%)
Mar 28, 2019 2.363 2.454 2.339 2.412 8,457,353 +0.10(+4.46%)
Mar 27, 2019 2.412 2.418 2.302 2.309 9,141,614 -0.16(-6.62%)
Mar 26, 2019 2.424 2.515 2.405 2.472 8,917,523 +0.13(+5.43%)
Mar 25, 2019 2.345 2.393 2.293 2.345 9,177,194 +0.01(+0.26%)
Mar 22, 2019 2.412 2.448 2.321 2.339 8,177,130 -0.16(-6.54%)
Mar 21, 2019 2.611 2.624 2.442 2.502 12,003,547 -0.07(-2.82%)
Mar 20, 2019 2.460 2.648 2.430 2.575 12,674,104 +0.04(+1.67%)
Mar 19, 2019 2.660 2.787 2.493 2.533 20,254,074 -0.07(-2.56%)
Mar 18, 2019 2.502 2.624 2.478 2.599 8,404,253 +0.15(+5.93%)
Mar 15, 2019 2.436 2.490 2.436 2.454 5,507,094 +0.01(+0.50%)
Mar 14, 2019 2.472 2.478 2.412 2.442 15,358,529 -0.04(-1.47%)
Mar 13, 2019 2.315 2.490 2.309 2.478 18,387,488 +0.22(+9.95%)
Mar 12, 2019 2.296 2.375 2.218 2.254 15,767,015 -0.05(-2.11%)
Mar 11, 2019 2.212 2.321 2.206 2.302 11,271,231 +0.13(+5.85%)
Mar 08, 2019 2.206 2.212 2.157 2.175 8,472,224 -0.12(-5.28%)
Mar 07, 2019 2.369 2.369 2.260 2.296 10,070,798 -0.08(-3.32%)
Mar 06, 2019 2.302 2.387 2.224 2.375 12,347,631 +0.07(+3.16%)
Mar 05, 2019 2.272 2.345 2.266 2.302 7,677,689 +0.07(+2.98%)
Mar 04, 2019 2.206 2.272 2.199 2.236 9,174,629 +0.02(+0.82%)
Mar 01, 2019 2.169 2.251 2.169 2.218 7,412,659 +0.11(+5.17%)
Feb 28, 2019 2.084 2.145 2.054 2.109 10,235,160 +0.04(+1.75%)
Feb 27, 2019 2.121 2.127 2.060 2.072 10,162,564 -0.05(-2.29%)
Feb 26, 2019 2.096 2.163 2.072 2.121 15,957,826 +0.00(+0.00%)
Feb 25, 2019 2.066 2.151 2.024 2.121 15,109,076 +0.12(+6.06%)
Feb 22, 2019 1.957 2.054 1.951 2.000 21,217,364 +0.13(+6.80%)
Feb 21, 2019 1.751 1.878 1.733 1.872 11,695,839 +0.16(+9.57%)
Feb 20, 2019 1.672 1.727 1.672 1.709 6,015,602 +0.06(+3.68%)
Feb 19, 2019 1.654 1.697 1.636 1.648 2,477,416 +0.01(+0.37%)
Feb 15, 2019 1.642 1.654 1.624 1.642 1,820,074 +0.01(+0.74%)
Feb 14, 2019 1.575 1.654 1.569 1.630 2,968,965 +0.04(+2.67%)
Feb 13, 2019 1.612 1.618 1.563 1.587 1,541,748 -0.02(-1.50%)
Feb 12, 2019 1.539 1.618 1.539 1.612 8,201,967 +0.07(+4.72%)
Feb 11, 2019 1.575 1.575 1.521 1.539 3,307,512 -0.03(-1.93%)
Feb 08, 2019 1.515 1.594 1.491 1.569 5,211,010 +0.04(+2.37%)
Feb 07, 2019 1.545 1.563 1.509 1.533 4,168,412 +0.03(+2.02%)
Feb 06, 2019 1.551 1.587 1.497 1.503 8,689,538 -0.09(-5.70%)
Feb 05, 2019 1.612 1.630 1.587 1.594 3,390,294 -0.01(-0.75%)
Feb 04, 2019 1.600 1.630 1.594 1.606 2,110,540 -0.05(-2.93%)
Feb 01, 2019 1.672 1.678 1.630 1.654 2,253,802 -0.04(-2.15%)
Jan 31, 2019 1.703 1.727 1.642 1.690 7,874,086 +0.01(+0.36%)
Jan 30, 2019 1.709 1.793 1.666 1.684 21,066,670 +0.11(+6.92%)
Jan 29, 2019 1.612 1.618 1.575 1.575 4,768,444 +0.02(+1.17%)
Jan 28, 2019 1.569 1.581 1.527 1.557 6,419,534 -0.08(-5.17%)
Jan 25, 2019 1.648 1.666 1.624 1.642 3,468,340 +0.03(+1.88%)
Jan 24, 2019 1.642 1.660 1.603 1.612 3,116,190 -0.02(-1.48%)
Jan 23, 2019 1.606 1.642 1.581 1.636 3,730,750 +0.11(+7.14%)
Jan 22, 2019 1.563 1.563 1.521 1.527 1,430,773 -0.05(-3.45%)
Jan 18, 2019 1.606 1.606 1.566 1.581 1,848,131 +0.01(+0.77%)
Jan 17, 2019 1.557 1.594 1.557 1.569 1,310,222 -0.01(-0.38%)
Jan 16, 2019 1.545 1.591 1.545 1.575 1,569,221 +0.03(+1.96%)
Jan 15, 2019 1.581 1.587 1.533 1.545 2,229,231 -0.02(-1.54%)
Jan 14, 2019 1.557 1.600 1.557 1.569 1,524,757 -0.03(-1.89%)
Jan 11, 2019 1.587 1.612 1.584 1.600 1,801,754 -0.03(-1.86%)
Jan 10, 2019 1.594 1.630 1.551 1.630 2,777,355 +0.01(+0.75%)
Jan 09, 2019 1.612 1.630 1.597 1.618 1,794,756 +0.05(+3.49%)
Jan 08, 2019 1.569 1.587 1.548 1.563 3,110,521 +0.01(+0.39%)
Jan 07, 2019 1.575 1.587 1.545 1.557 3,907,330 -0.02(-1.15%)
Jan 04, 2019 1.509 1.594 1.503 1.575 5,184,273 +0.11(+7.44%)
Jan 03, 2019 1.497 1.503 1.442 1.466 2,344,345 -0.01(-0.41%)
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.