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: 1:10 PM 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 (%)
Jul 29, 2022 2.123 2.138 2.090 2.131 5,951,738 -0.01(-0.34%)
Jul 28, 2022 2.160 2.190 2.087 2.138 6,104,009 +0.04(+1.75%)
Jul 27, 2022 2.020 2.101 1.991 2.101 9,047,893 +0.10(+4.78%)
Jul 26, 2022 1.998 2.005 1.935 2.005 8,370,366 +0.01(+0.37%)
Jul 25, 2022 1.991 2.020 1.961 1.998 4,820,102 +0.07(+3.83%)
Jul 22, 2022 2.042 2.050 1.917 1.924 4,348,495 -0.03(-1.51%)
Jul 21, 2022 1.939 1.954 1.895 1.954 4,556,160 -0.01(-0.38%)
Jul 20, 2022 1.932 1.969 1.902 1.961 4,280,534 +0.00(+0.00%)
Jul 19, 2022 1.924 1.991 1.902 1.961 7,409,767 +0.04(+2.31%)
Jul 18, 2022 1.946 1.991 1.895 1.917 9,195,694 +0.00(+0.00%)
Jul 15, 2022 1.821 1.917 1.784 1.917 10,437,368 +0.11(+6.12%)
Jul 14, 2022 1.873 1.880 1.806 1.806 10,718,548 -0.16(-8.24%)
Jul 13, 2022 1.902 1.998 1.887 1.969 8,021,005 +0.05(+2.69%)
Jul 12, 2022 1.895 1.946 1.884 1.917 6,887,924 -0.03(-1.52%)
Jul 11, 2022 1.983 2.016 1.946 1.946 8,382,909 -0.15(-7.04%)
Jul 08, 2022 2.145 2.145 2.061 2.094 8,561,543 -0.04(-1.73%)
Jul 07, 2022 2.094 2.160 2.064 2.131 11,288,052 +0.15(+7.84%)
Jul 06, 2022 2.013 2.031 1.917 1.976 11,347,118 -0.03(-1.47%)
Jul 05, 2022 1.969 2.005 1.932 2.005 14,466,900 -0.07(-3.20%)
Jul 01, 2022 2.116 2.160 2.007 2.072 14,925,830 -0.09(-4.10%)
Jun 30, 2022 2.204 2.226 2.138 2.160 11,168,772 -0.15(-6.39%)
Jun 29, 2022 2.374 2.392 2.282 2.308 11,625,690 -0.05(-2.19%)
Jun 28, 2022 2.404 2.433 2.326 2.359 9,328,863 -0.01(-0.31%)
Jun 27, 2022 2.359 2.433 2.337 2.367 11,990,577 +0.07(+2.88%)
Jun 24, 2022 2.241 2.300 2.176 2.300 16,884,694 +0.11(+5.05%)
Jun 23, 2022 2.286 2.286 2.142 2.190 16,763,785 -0.05(-2.30%)
Jun 22, 2022 2.197 2.300 2.179 2.241 18,845,130 -0.12(-5.00%)
Jun 21, 2022 2.411 2.426 2.345 2.359 8,668,639 -0.01(-0.62%)
Jun 17, 2022 2.418 2.425 2.315 2.374 13,749,620 -0.12(-4.73%)
Jun 16, 2022 2.529 2.540 2.433 2.492 6,936,972 -0.13(-5.06%)
Jun 15, 2022 2.588 2.654 2.525 2.625 12,808,944 +0.05(+2.01%)
Jun 14, 2022 2.588 2.614 2.529 2.573 6,188,116 -0.06(-2.24%)
Jun 13, 2022 2.728 2.743 2.573 2.632 8,608,656 -0.23(-7.99%)
Jun 10, 2022 2.787 2.897 2.757 2.861 14,482,859 -0.05(-1.77%)
Jun 09, 2022 3.082 3.082 2.912 2.912 9,913,781 -0.24(-7.71%)
Jun 08, 2022 3.318 3.325 3.133 3.156 10,050,194 -0.16(-4.89%)
Jun 07, 2022 3.303 3.351 3.266 3.318 6,659,099 -0.04(-1.10%)
Jun 06, 2022 3.458 3.458 3.332 3.355 6,281,471 -0.11(-3.19%)
Jun 03, 2022 3.458 3.492 3.416 3.465 9,384,074 -0.02(-0.63%)
Jun 02, 2022 3.480 3.557 3.439 3.487 8,147,972 +0.13(+3.73%)
Jun 01, 2022 3.347 3.411 3.332 3.362 8,053,794 +0.03(+0.88%)
May 31, 2022 3.428 3.458 3.307 3.332 8,388,755 -0.09(-2.59%)
May 27, 2022 3.391 3.473 3.344 3.421 9,704,443 +0.09(+2.65%)
May 26, 2022 3.200 3.347 3.189 3.332 13,577,545 +0.15(+4.63%)
May 25, 2022 3.119 3.200 3.089 3.185 10,080,649 +0.02(+0.70%)
May 24, 2022 3.104 3.174 3.052 3.163 11,178,657 +0.02(+0.70%)
May 23, 2022 3.067 3.163 3.041 3.141 11,560,948 +0.15(+5.19%)
May 20, 2022 2.912 2.986 2.864 2.986 15,608,552 +0.18(+6.58%)
May 19, 2022 2.691 2.853 2.684 2.802 15,354,629 +0.22(+8.57%)
May 18, 2022 2.691 2.713 2.573 2.580 9,255,562 -0.18(-6.67%)
May 17, 2022 2.772 2.816 2.721 2.765 10,161,796 +0.12(+4.46%)
May 16, 2022 2.625 2.691 2.617 2.647 10,879,765 +0.04(+1.70%)
May 13, 2022 2.477 2.632 2.477 2.603 14,640,056 +0.17(+6.97%)
May 12, 2022 2.470 2.488 2.378 2.433 26,460,072 -0.15(-5.98%)
May 11, 2022 2.639 2.735 2.580 2.588 15,552,606 +0.13(+5.43%)
May 10, 2022 2.557 2.559 2.393 2.454 11,940,416 -0.12(-4.76%)
May 09, 2022 2.659 2.666 2.570 2.577 10,332,581 -0.18(-6.44%)
May 06, 2022 2.727 2.816 2.666 2.754 6,704,946 -0.04(-1.46%)
May 05, 2022 2.870 2.884 2.686 2.795 8,058,845 -0.23(-7.66%)
May 04, 2022 2.857 3.034 2.826 3.027 7,163,126 +0.10(+3.50%)
May 03, 2022 2.789 2.932 2.778 2.925 10,705,827 +0.20(+7.25%)
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.