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, 2017 1.660 1.666 1.627 1.642 2,801,083 +0.01(+0.74%)
Aug 30, 2017 1.618 1.636 1.591 1.630 3,774,840 +0.01(+0.75%)
Aug 29, 2017 1.575 1.636 1.575 1.618 2,011,315 +0.01(+0.38%)
Aug 28, 2017 1.648 1.648 1.600 1.612 1,753,884 -0.02(-1.48%)
Aug 25, 2017 1.660 1.678 1.618 1.636 3,385,813 +0.01(+0.37%)
Aug 24, 2017 1.594 1.636 1.581 1.630 2,160,526 +0.05(+3.46%)
Aug 23, 2017 1.497 1.587 1.481 1.575 2,720,071 +0.06(+4.00%)
Aug 22, 2017 1.533 1.563 1.509 1.515 2,869,841 +0.01(+0.81%)
Aug 21, 2017 1.557 1.581 1.491 1.503 3,809,444 -0.05(-3.50%)
Aug 18, 2017 1.557 1.569 1.527 1.557 2,882,175 +0.05(+3.21%)
Aug 17, 2017 1.527 1.563 1.503 1.509 3,481,401 -0.03(-1.97%)
Aug 16, 2017 1.569 1.575 1.521 1.539 6,525,183 -0.01(-0.39%)
Aug 15, 2017 1.569 1.527 1.545 2,331,594 -0.02(-1.16%)
Aug 14, 2017 1.606 1.630 1.551 1.563 5,551,529 -0.02(-1.53%)
Aug 11, 2017 1.533 1.615 1.503 1.587 3,621,610 +0.04(+2.74%)
Aug 10, 2017 1.581 1.587 1.521 1.545 2,739,523 -0.06(-3.77%)
Aug 09, 2017 1.636 1.657 1.587 1.606 3,183,216 -0.07(-3.99%)
Aug 08, 2017 1.642 1.678 1.618 1.672 5,178,611 +0.04(+2.60%)
Aug 07, 2017 1.563 1.636 1.551 1.630 5,541,975 +0.12(+8.03%)
Aug 04, 2017 1.460 1.521 1.454 1.509 3,761,658 +0.06(+4.18%)
Aug 03, 2017 1.478 1.478 1.439 1.448 1,613,303 -0.04(-2.45%)
Aug 02, 2017 1.412 1.484 1.412 1.484 2,127,834 +0.05(+3.38%)
Aug 01, 2017 1.448 1.466 1.430 1.436 2,689,124 -0.04(-2.87%)
Jul 31, 2017 1.472 1.484 1.451 1.478 2,952,596 +0.04(+2.95%)
Jul 28, 2017 1.394 1.442 1.388 1.436 2,941,911 +0.03(+2.16%)
Jul 27, 2017 1.436 1.436 1.375 1.406 3,862,259 -0.02(-1.70%)
Jul 26, 2017 1.448 1.448 1.400 1.430 3,125,421 -0.05(-3.28%)
Jul 25, 2017 1.466 1.497 1.450 1.478 3,574,567 +0.05(+3.39%)
Jul 24, 2017 1.400 1.442 1.394 1.430 1,990,848 +0.03(+2.16%)
Jul 21, 2017 1.442 1.448 1.397 1.400 2,101,198 -0.04(-2.53%)
Jul 20, 2017 1.484 1.484 1.424 1.436 5,735,798 -0.07(-4.44%)
Jul 19, 2017 1.466 1.509 1.454 1.503 5,191,307 +0.04(+2.91%)
Jul 18, 2017 1.460 1.466 1.418 1.460 5,162,418 -0.01(-0.82%)
Jul 17, 2017 1.460 1.491 1.451 1.472 3,029,423 +0.03(+2.10%)
Jul 14, 2017 1.436 1.472 1.436 1.442 3,080,069 +0.01(+0.42%)
Jul 13, 2017 1.454 1.460 1.418 1.436 4,559,744 -0.02(-1.66%)
Jul 12, 2017 1.454 1.472 1.406 1.460 6,895,545 +0.05(+3.43%)
Jul 11, 2017 1.369 1.418 1.351 1.412 6,389,176 +0.08(+5.91%)
Jul 10, 2017 1.309 1.339 1.303 1.333 2,275,412 +0.03(+2.33%)
Jul 07, 2017 1.297 1.315 1.278 1.303 3,268,191 +0.04(+2.87%)
Jul 06, 2017 1.272 1.285 1.248 1.266 3,470,109 -0.01(-0.95%)
Jul 05, 2017 1.303 1.303 1.248 1.278 8,824,438 -0.02(-1.86%)
Jul 03, 2017 1.321 1.333 1.294 1.303 2,055,487 +0.00(+0.00%)
Jun 30, 2017 1.254 1.303 1.245 1.303 3,093,365 +0.06(+4.88%)
Jun 29, 2017 1.309 1.321 1.224 1.242 8,186,250 -0.06(-4.65%)
Jun 28, 2017 1.272 1.303 1.242 1.303 5,795,473 +0.07(+5.91%)
Jun 27, 2017 1.200 1.242 1.188 1.230 8,628,534 +0.05(+4.64%)
Jun 26, 2017 1.163 1.194 1.163 1.175 4,210,368 +0.02(+2.10%)
Jun 23, 2017 1.133 1.169 1.121 1.151 6,838,142 +0.03(+2.70%)
Jun 22, 2017 1.091 1.133 1.075 1.121 6,723,444 +0.04(+3.35%)
Jun 21, 2017 1.079 1.103 1.066 1.085 4,227,001 +0.01(+1.13%)
Jun 20, 2017 1.103 1.109 1.066 1.072 3,044,239 -0.06(-5.35%)
Jun 19, 2017 1.133 1.163 1.097 1.133 8,071,229 +0.01(+1.08%)
Jun 16, 2017 1.145 1.160 1.121 1.121 5,875,943 -0.04(-3.14%)
Jun 15, 2017 1.145 1.206 1.097 1.157 4,653,286 -0.02(-1.55%)
Jun 14, 2017 1.182 1.188 1.157 1.175 1,609,729 +0.02(+1.57%)
Jun 13, 2017 1.175 1.182 1.151 1.157 1,709,648 -0.02(-2.05%)
Jun 12, 2017 1.212 1.236 1.163 1.182 3,105,583 -0.04(-2.99%)
Jun 09, 2017 1.218 1.260 1.206 1.218 4,386,494 -0.01(-0.50%)
Jun 08, 2017 1.169 1.224 1.127 1.224 9,202,417 +0.05(+4.66%)
Jun 07, 2017 1.218 1.224 1.169 1.169 3,812,071 -0.03(-2.52%)
Jun 06, 2017 1.224 1.236 1.188 1.200 3,363,823 -0.02(-1.49%)
Jun 05, 2017 1.218 1.239 1.203 1.218 2,245,365 -0.02(-1.95%)
Jun 02, 2017 1.272 1.272 1.224 1.242 1,743,887 +0.01(+0.98%)
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.