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

Companhia Siderurgica Nacional ADR (NY: SID )

2.350 -0.020 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
May 31, 2022 3.431 3.460 3.309 3.335 8,382,522 -0.09(-2.59%)
May 27, 2022 3.394 3.475 3.346 3.423 9,697,232 +0.09(+2.65%)
May 26, 2022 3.202 3.350 3.191 3.335 13,567,456 +0.15(+4.63%)
May 25, 2022 3.121 3.202 3.091 3.187 10,073,159 +0.02(+0.70%)
May 24, 2022 3.106 3.176 3.055 3.165 11,170,351 +0.02(+0.70%)
May 23, 2022 3.069 3.165 3.044 3.143 11,552,357 +0.15(+5.19%)
May 20, 2022 2.914 2.988 2.866 2.988 15,596,954 +0.18(+6.58%)
May 19, 2022 2.693 2.855 2.686 2.804 15,343,219 +0.22(+8.57%)
May 18, 2022 2.693 2.715 2.575 2.582 9,248,685 -0.18(-6.67%)
May 17, 2022 2.774 2.818 2.723 2.767 10,154,245 +0.12(+4.46%)
May 16, 2022 2.627 2.693 2.619 2.649 10,871,681 +0.04(+1.70%)
May 13, 2022 2.479 2.634 2.479 2.605 14,629,177 +0.17(+6.97%)
May 12, 2022 2.472 2.490 2.379 2.435 26,440,412 -0.15(-5.98%)
May 11, 2022 2.641 2.737 2.582 2.590 15,541,049 +0.13(+5.43%)
May 10, 2022 2.559 2.561 2.395 2.456 11,931,543 -0.12(-4.76%)
May 09, 2022 2.661 2.668 2.572 2.579 10,324,903 -0.18(-6.44%)
May 06, 2022 2.729 2.818 2.668 2.756 6,699,964 -0.04(-1.46%)
May 05, 2022 2.872 2.886 2.688 2.797 8,052,857 -0.23(-7.66%)
May 04, 2022 2.859 3.036 2.828 3.029 7,157,803 +0.10(+3.50%)
May 03, 2022 2.791 2.934 2.780 2.927 10,697,871 +0.20(+7.25%)
May 02, 2022 2.750 2.763 2.620 2.729 13,206,687 -0.14(-4.99%)
Apr 29, 2022 3.064 3.091 2.859 2.872 11,374,029 -0.05(-1.86%)
Apr 28, 2022 2.811 2.948 2.777 2.927 10,956,480 +0.08(+2.88%)
Apr 27, 2022 2.838 2.907 2.804 2.845 15,036,275 +0.13(+4.77%)
Apr 26, 2022 2.893 2.900 2.716 2.716 13,714,802 -0.25(-8.29%)
Apr 25, 2022 2.988 3.009 2.832 2.961 19,497,428 -0.13(-4.19%)
Apr 22, 2022 3.323 3.326 3.057 3.091 18,145,984 -0.15(-4.63%)
Apr 21, 2022 3.527 3.548 3.176 3.241 14,902,988 -0.26(-7.41%)
Apr 20, 2022 3.555 3.565 3.429 3.500 12,687,549 -0.10(-2.84%)
Apr 19, 2022 3.534 3.623 3.501 3.603 7,921,201 +0.02(+0.57%)
Apr 18, 2022 3.616 3.637 3.562 3.582 8,583,930 -0.06(-1.69%)
Apr 14, 2022 3.753 3.759 3.637 3.643 6,903,234 -0.18(-4.81%)
Apr 13, 2022 3.739 3.869 3.739 3.828 8,280,785 +0.09(+2.37%)
Apr 12, 2022 3.800 3.838 3.719 3.739 7,943,656 +0.05(+1.48%)
Apr 11, 2022 3.678 3.763 3.643 3.684 6,952,251 -0.01(-0.37%)
Apr 08, 2022 3.616 3.719 3.565 3.698 6,653,222 +0.10(+2.85%)
Apr 07, 2022 3.575 3.620 3.493 3.596 6,870,183 +0.01(+0.38%)
Apr 06, 2022 3.664 3.691 3.534 3.582 8,715,493 -0.14(-3.85%)
Apr 05, 2022 3.855 3.910 3.725 3.725 10,069,234 -0.17(-4.38%)
Apr 04, 2022 3.896 3.962 3.835 3.896 8,643,764 +0.09(+2.33%)
Apr 01, 2022 3.759 3.838 3.712 3.807 7,057,751 +0.11(+2.95%)
Mar 31, 2022 3.828 3.900 3.684 3.698 9,269,496 -0.10(-2.52%)
Mar 30, 2022 3.739 3.824 3.715 3.794 10,957,607 +0.08(+2.21%)
Mar 29, 2022 3.705 3.780 3.637 3.712 8,003,764 -0.01(-0.37%)
Mar 28, 2022 3.759 3.773 3.684 3.725 8,365,164 -0.08(-2.15%)
Mar 25, 2022 3.780 3.862 3.712 3.807 13,697,803 +0.06(+1.64%)
Mar 24, 2022 3.657 3.773 3.620 3.746 10,631,021 +0.08(+2.04%)
Mar 23, 2022 3.603 3.773 3.603 3.671 9,261,345 +0.10(+2.87%)
Mar 22, 2022 3.650 3.650 3.514 3.568 7,981,109 -0.03(-0.76%)
Mar 21, 2022 3.596 3.661 3.562 3.596 8,939,516 +0.09(+2.53%)
Mar 18, 2022 3.432 3.534 3.405 3.507 11,042,972 +0.05(+1.58%)
Mar 17, 2022 3.261 3.466 3.234 3.452 9,565,090 +0.28(+8.82%)
Mar 16, 2022 3.180 3.244 3.074 3.173 8,954,965 +0.11(+3.56%)
Mar 15, 2022 3.159 3.169 3.050 3.064 10,116,134 -0.16(-4.87%)
Mar 14, 2022 3.446 3.447 3.183 3.220 12,333,145 -0.23(-6.53%)
Mar 11, 2022 3.684 3.695 3.439 3.446 9,770,068 -0.27(-7.34%)
Mar 10, 2022 3.630 3.732 3.514 3.719 11,249,023 -0.06(-1.62%)
Mar 09, 2022 3.684 3.783 3.640 3.780 8,440,027 +0.10(+2.59%)
Mar 08, 2022 3.835 3.848 3.661 3.684 17,627,058 -0.14(-3.57%)
Mar 07, 2022 4.053 4.070 3.807 3.821 14,252,088 -0.05(-1.41%)
Mar 04, 2022 3.759 3.882 3.729 3.875 11,220,228 +0.05(+1.25%)
Mar 03, 2022 3.725 3.845 3.691 3.828 13,306,566 +0.21(+5.85%)
Mar 02, 2022 3.398 3.630 3.393 3.616 12,859,554 +0.25(+7.29%)
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.