Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Companhia Siderurgica Nacional ADR (NY: SID )

2.545 -0.045 (-1.74%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 23, 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 (%)
Apr 29, 2022 3.061 3.089 2.857 2.870 11,382,487 -0.05(-1.86%)
Apr 28, 2022 2.809 2.945 2.775 2.925 10,964,627 +0.08(+2.88%)
Apr 27, 2022 2.836 2.904 2.802 2.843 15,047,456 +0.13(+4.77%)
Apr 26, 2022 2.891 2.898 2.714 2.714 13,725,000 -0.25(-8.30%)
Apr 25, 2022 2.986 3.007 2.829 2.959 19,511,928 -0.13(-4.19%)
Apr 22, 2022 3.320 3.324 3.054 3.089 18,159,478 -0.15(-4.63%)
Apr 21, 2022 3.525 3.545 3.174 3.239 14,914,070 -0.26(-7.41%)
Apr 20, 2022 3.552 3.562 3.426 3.498 12,696,983 -0.10(-2.84%)
Apr 19, 2022 3.532 3.620 3.498 3.600 7,927,092 +0.02(+0.57%)
Apr 18, 2022 3.614 3.634 3.559 3.579 8,590,313 -0.06(-1.69%)
Apr 14, 2022 3.750 3.757 3.634 3.641 6,908,368 -0.18(-4.81%)
Apr 13, 2022 3.736 3.866 3.736 3.825 8,286,943 +0.09(+2.37%)
Apr 12, 2022 3.798 3.835 3.716 3.736 7,949,563 +0.05(+1.48%)
Apr 11, 2022 3.675 3.760 3.641 3.682 6,957,421 -0.01(-0.37%)
Apr 08, 2022 3.614 3.716 3.562 3.695 6,658,169 +0.10(+2.85%)
Apr 07, 2022 3.573 3.617 3.491 3.593 6,875,292 +0.01(+0.38%)
Apr 06, 2022 3.661 3.689 3.532 3.579 8,721,974 -0.14(-3.85%)
Apr 05, 2022 3.852 3.907 3.723 3.723 10,076,721 -0.17(-4.38%)
Apr 04, 2022 3.893 3.959 3.832 3.893 8,650,192 +0.09(+2.33%)
Apr 01, 2022 3.757 3.835 3.709 3.804 7,062,999 +0.11(+2.95%)
Mar 31, 2022 3.825 3.897 3.682 3.695 9,276,389 -0.10(-2.52%)
Mar 30, 2022 3.736 3.821 3.712 3.791 10,965,755 +0.08(+2.21%)
Mar 29, 2022 3.702 3.777 3.634 3.709 8,009,716 -0.01(-0.37%)
Mar 28, 2022 3.757 3.770 3.682 3.723 8,371,385 -0.08(-2.15%)
Mar 25, 2022 3.777 3.859 3.709 3.804 13,707,989 +0.06(+1.64%)
Mar 24, 2022 3.654 3.770 3.617 3.743 10,638,927 +0.07(+2.04%)
Mar 23, 2022 3.600 3.770 3.600 3.668 9,268,232 +0.10(+2.87%)
Mar 22, 2022 3.648 3.648 3.511 3.566 7,987,044 -0.03(-0.76%)
Mar 21, 2022 3.593 3.658 3.559 3.593 8,946,163 +0.09(+2.53%)
Mar 18, 2022 3.429 3.532 3.402 3.504 11,051,184 +0.05(+1.58%)
Mar 17, 2022 3.259 3.464 3.232 3.450 9,572,203 +0.28(+8.82%)
Mar 16, 2022 3.177 3.242 3.071 3.170 8,961,624 +0.11(+3.56%)
Mar 15, 2022 3.157 3.167 3.048 3.061 10,123,656 -0.16(-4.87%)
Mar 14, 2022 3.443 3.445 3.181 3.218 12,342,317 -0.23(-6.53%)
Mar 11, 2022 3.682 3.692 3.436 3.443 9,777,334 -0.27(-7.34%)
Mar 10, 2022 3.627 3.729 3.511 3.716 11,257,388 -0.06(-1.62%)
Mar 09, 2022 3.682 3.781 3.637 3.777 8,446,303 +0.10(+2.59%)
Mar 08, 2022 3.832 3.845 3.658 3.682 17,640,166 -0.14(-3.57%)
Mar 07, 2022 4.050 4.067 3.804 3.818 14,262,687 -0.05(-1.41%)
Mar 04, 2022 3.757 3.879 3.726 3.873 11,228,572 +0.05(+1.25%)
Mar 03, 2022 3.723 3.842 3.689 3.825 13,316,461 +0.21(+5.85%)
Mar 02, 2022 3.395 3.627 3.391 3.614 12,869,117 +0.25(+7.29%)
Mar 01, 2022 3.314 3.474 3.314 3.368 5,549,289 +0.06(+1.86%)
Feb 28, 2022 3.218 3.310 3.201 3.307 4,283,076 +0.04(+1.25%)
Feb 25, 2022 3.129 3.279 3.154 3.266 7,184,248 +0.17(+5.51%)
Feb 24, 2022 3.027 3.102 2.962 3.095 12,431,346 -0.10(-3.20%)
Feb 23, 2022 3.273 3.286 3.177 3.198 8,668,084 -0.12(-3.50%)
Feb 22, 2022 3.266 3.337 3.245 3.314 9,267,327 +0.08(+2.53%)
Feb 18, 2022 3.232 0 -0.03(-1.04%)
Feb 17, 2022 3.429 3.433 3.245 3.266 6,435,815 -0.25(-7.17%)
Feb 16, 2022 3.491 3.539 3.477 3.518 4,531,284 +0.05(+1.57%)
Feb 15, 2022 3.464 3.484 3.395 3.464 6,734,351 -0.14(-3.97%)
Feb 14, 2022 3.627 3.634 3.525 3.607 7,004,596 +0.01(+0.38%)
Feb 11, 2022 3.627 3.695 3.566 3.593 6,446,266 -0.03(-0.94%)
Feb 10, 2022 3.736 3.825 3.607 3.627 10,884,766 -0.03(-0.75%)
Feb 09, 2022 3.573 3.668 3.539 3.654 3,924,824 +0.06(+1.71%)
Feb 08, 2022 3.504 3.593 3.491 3.593 4,072,526 +0.05(+1.54%)
Feb 07, 2022 3.470 3.562 3.446 3.539 5,715,552 +0.16(+4.64%)
Feb 04, 2022 3.341 3.392 3.308 3.382 3,600,349 +0.00(+0.00%)
Feb 03, 2022 3.423 3.375 3.382 4,400,525 -0.07(-1.98%)
Feb 02, 2022 3.457 3.477 3.389 3.450 3,702,798 +0.00(+0.00%)
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.