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 0.5393 0.5777 0.5151 0.5642 2,302,581 -0.00(-0.10%)
Aug 28, 2015 0.5635 0.5928 0.5519 0.5647 1,673,520 -0.01(-2.24%)
Aug 27, 2015 0.5453 0.5995 0.5393 0.5777 1,894,717 +0.04(+7.12%)
Aug 26, 2015 0.4624 0.5453 0.4427 0.5393 3,568,718 +0.08(+16.16%)
Aug 25, 2015 0.5090 0.5090 0.4581 0.4642 1,378,234 +0.00(+0.14%)
Aug 24, 2015 0.4544 0.5027 0.4544 0.4636 2,380,149 -0.05(-9.90%)
Aug 21, 2015 0.5271 0.5271 0.5090 0.5145 2,291,946 -0.01(-1.88%)
Aug 20, 2015 0.5150 0.5282 0.5150 0.5244 1,259,899 +0.00(+0.45%)
Aug 19, 2015 0.5453 0.5545 0.5150 0.5221 2,616,109 -0.03(-5.75%)
Aug 18, 2015 0.5802 0.5998 0.5505 0.5539 2,571,542 -0.03(-4.87%)
Aug 17, 2015 0.5817 0.5931 0.5736 0.5823 5,396,509 -0.01(-0.88%)
Aug 14, 2015 0.6029 0.6120 0.5839 0.5874 3,640,026 -0.02(-3.05%)
Aug 13, 2015 0.6604 0.6604 0.6059 0.6059 4,432,499 -0.07(-10.71%)
Aug 12, 2015 0.6362 0.6847 0.6362 0.6786 3,093,893 +0.04(+5.66%)
Aug 11, 2015 0.6665 0.6726 0.6362 0.6423 3,053,469 -0.05(-7.02%)
Aug 10, 2015 0.6726 0.7029 0.6604 0.6907 2,193,021 +0.02(+2.70%)
Aug 07, 2015 0.6907 0.6937 0.6635 0.6726 3,076,544 -0.04(-5.93%)
Aug 06, 2015 0.7271 0.7307 0.6968 0.7150 2,834,012 -0.02(-3.28%)
Aug 05, 2015 0.7695 0.7816 0.7331 0.7392 5,934,336 -0.01(-0.81%)
Aug 04, 2015 0.7331 0.7574 0.7271 0.7453 5,106,420 +0.01(+1.65%)
Aug 03, 2015 0.7453 0.7634 0.7331 0.7331 3,940,645 -0.02(-3.20%)
Jul 31, 2015 0.7271 0.7574 0.7150 0.7574 5,484,308 +0.03(+4.17%)
Jul 30, 2015 0.7574 0.7604 0.7089 0.7271 4,456,489 -0.03(-4.00%)
Jul 29, 2015 0.7331 0.7634 0.7271 0.7574 3,693,560 +0.03(+4.17%)
Jul 28, 2015 0.6665 0.7392 0.6665 0.7271 4,805,791 +0.06(+9.09%)
Jul 27, 2015 0.6786 0.6998 0.6665 0.6665 2,258,078 -0.03(-4.35%)
Jul 24, 2015 0.7089 0.7150 0.6847 0.6968 3,031,956 -0.01(-1.71%)
Jul 23, 2015 0.7210 0.7513 0.7089 0.7089 4,446,745 -0.01(-1.68%)
Jul 22, 2015 0.7634 0.7634 0.7150 0.7210 5,377,482 -0.06(-7.75%)
Jul 21, 2015 0.7937 0.8119 0.7756 0.7816 3,938,126 -0.02(-3.01%)
Jul 20, 2015 0.8180 0.8180 0.7998 0.8059 1,794,976 -0.02(-2.21%)
Jul 17, 2015 0.8725 0.8725 0.8240 0.8240 1,748,888 -0.04(-4.23%)
Jul 16, 2015 0.8967 0.9028 0.8362 0.8604 4,673,349 -0.02(-2.74%)
Jul 15, 2015 0.9210 0.9270 0.8725 0.8846 2,686,599 -0.02(-2.67%)
Jul 14, 2015 0.9089 0.9270 0.9028 0.9089 2,843,114 -0.04(-4.46%)
Jul 13, 2015 0.8725 0.9695 0.8301 0.9513 8,653,582 +0.10(+11.35%)
Jul 10, 2015 0.9089 0.9089 0.8483 0.8543 2,765,185 -0.01(-1.40%)
Jul 09, 2015 0.9210 0.9210 0.8665 0.8665 2,113,730 +0.02(+2.14%)
Jul 08, 2015 0.8967 0.9270 0.8422 0.8483 6,450,920 -0.08(-8.50%)
Jul 07, 2015 0.9149 0.9270 0.8725 0.9270 5,543,086 +0.01(+0.66%)
Jul 06, 2015 0.9028 0.9543 0.8937 0.9210 3,327,172 -0.05(-5.00%)
Jul 02, 2015 0.9695 0.9695 0.9695 0.9695 2,518,198 -0.01(-0.62%)
Jul 01, 2015 0.9998 1.018 0.9755 0.9755 2,493,425 -0.02(-2.42%)
Jun 30, 2015 1.024 1.030 0.9998 0.9998 3,860,281 -0.02(-2.37%)
Jun 29, 2015 1.042 1.060 1.024 1.024 2,617,294 -0.04(-3.98%)
Jun 26, 2015 1.042 1.085 1.036 1.066 1,975,041 +0.03(+2.92%)
Jun 25, 2015 1.072 1.072 1.030 1.036 3,127,492 -0.04(-3.93%)
Jun 24, 2015 1.091 1.109 1.060 1.079 2,225,025 -0.03(-2.73%)
Jun 23, 2015 1.097 1.115 1.085 1.109 1,832,321 +0.00(+0.00%)
Jun 22, 2015 1.121 1.121 1.085 1.109 4,057,646 +0.03(+2.81%)
Jun 19, 2015 1.097 1.133 1.079 1.079 4,178,510 -0.05(-4.30%)
Jun 18, 2015 1.109 1.139 1.085 1.127 3,952,977 +0.03(+2.76%)
Jun 17, 2015 1.097 1.109 1.060 1.097 2,519,413 -0.01(-1.09%)
Jun 16, 2015 1.139 1.139 1.103 1.109 2,897,444 -0.04(-3.18%)
Jun 15, 2015 1.163 1.163 1.139 1.145 3,419,514 -0.04(-3.08%)
Jun 12, 2015 1.163 1.188 1.151 1.182 4,157,379 -0.01(-0.51%)
Jun 11, 2015 1.151 1.188 1.151 1.188 2,452,724 +0.02(+2.08%)
Jun 10, 2015 1.212 1.218 1.157 1.163 2,379,420 +0.00(+0.00%)
Jun 09, 2015 1.169 1.206 1.157 1.163 2,254,360 +0.00(+0.00%)
Jun 08, 2015 1.163 1.175 1.151 1.163 2,457,666 -0.01(-0.52%)
Jun 05, 2015 1.200 1.200 1.151 1.169 4,219,777 -0.05(-4.46%)
Jun 04, 2015 1.236 1.248 1.200 1.224 2,134,754 -0.01(-0.98%)
Jun 03, 2015 1.260 1.272 1.230 1.236 4,669,330 -0.04(-2.86%)
Jun 02, 2015 1.212 1.297 1.212 1.272 9,055,009 +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.