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

Companhia Siderurgica Nacional ADR (NY: SID )

2.290 -0.040 (-1.72%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 10, 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 3.435 3.465 3.314 3.339 8,371,261 -0.09(-2.59%)
May 27, 2022 3.399 3.480 3.351 3.428 9,684,205 +0.09(+2.65%)
May 26, 2022 3.206 3.354 3.195 3.339 13,549,231 +0.15(+4.63%)
May 25, 2022 3.125 3.206 3.096 3.192 10,059,627 +0.02(+0.70%)
May 24, 2022 3.110 3.181 3.059 3.170 11,155,345 +0.02(+0.70%)
May 23, 2022 3.073 3.170 3.048 3.147 11,536,839 +0.16(+5.19%)
May 20, 2022 2.918 2.992 2.870 2.992 15,576,002 +0.18(+6.58%)
May 19, 2022 2.697 2.859 2.689 2.807 15,322,608 +0.22(+8.57%)
May 18, 2022 2.697 2.719 2.578 2.586 9,236,261 -0.18(-6.67%)
May 17, 2022 2.778 2.822 2.726 2.771 10,140,604 +0.12(+4.46%)
May 16, 2022 2.630 2.697 2.623 2.652 10,857,077 +0.04(+1.70%)
May 13, 2022 2.482 2.638 2.482 2.608 14,609,525 +0.17(+6.97%)
May 12, 2022 2.475 2.494 2.383 2.438 26,404,894 -0.16(-5.98%)
May 11, 2022 2.645 2.741 2.586 2.593 15,520,172 +0.13(+5.43%)
May 10, 2022 2.562 2.564 2.398 2.460 11,915,515 -0.12(-4.76%)
May 09, 2022 2.665 2.671 2.576 2.583 10,311,034 -0.18(-6.44%)
May 06, 2022 2.733 2.822 2.671 2.760 6,690,963 -0.04(-1.46%)
May 05, 2022 2.876 2.890 2.692 2.801 8,042,039 -0.23(-7.66%)
May 04, 2022 2.863 3.040 2.832 3.034 7,148,188 +0.10(+3.50%)
May 03, 2022 2.794 2.938 2.784 2.931 10,683,501 +0.20(+7.25%)
May 02, 2022 2.753 2.767 2.624 2.733 13,188,946 -0.14(-4.99%)
Apr 29, 2022 3.068 3.095 2.863 2.876 11,358,750 -0.05(-1.86%)
Apr 28, 2022 2.815 2.952 2.781 2.931 10,941,762 +0.08(+2.88%)
Apr 27, 2022 2.842 2.911 2.808 2.849 15,016,076 +0.13(+4.77%)
Apr 26, 2022 2.897 2.904 2.719 2.719 13,696,378 -0.25(-8.29%)
Apr 25, 2022 2.993 3.013 2.835 2.965 19,471,238 -0.13(-4.19%)
Apr 22, 2022 3.327 3.331 3.061 3.095 18,121,608 -0.15(-4.63%)
Apr 21, 2022 3.532 3.553 3.180 3.245 14,882,968 -0.26(-7.41%)
Apr 20, 2022 3.560 3.570 3.433 3.505 12,670,505 -0.10(-2.84%)
Apr 19, 2022 3.539 3.628 3.505 3.607 7,910,560 +0.02(+0.57%)
Apr 18, 2022 3.621 3.642 3.566 3.587 8,572,399 -0.06(-1.69%)
Apr 14, 2022 3.758 3.765 3.642 3.648 6,893,961 -0.18(-4.81%)
Apr 13, 2022 3.744 3.874 3.744 3.833 8,269,661 +0.09(+2.37%)
Apr 12, 2022 3.806 3.843 3.724 3.744 7,932,985 +0.05(+1.48%)
Apr 11, 2022 3.683 3.768 3.648 3.689 6,942,912 -0.01(-0.37%)
Apr 08, 2022 3.621 3.724 3.570 3.703 6,644,284 +0.10(+2.85%)
Apr 07, 2022 3.580 3.624 3.498 3.601 6,860,954 +0.01(+0.38%)
Apr 06, 2022 3.669 3.696 3.539 3.587 8,703,785 -0.14(-3.85%)
Apr 05, 2022 3.860 3.915 3.730 3.730 10,055,707 -0.17(-4.38%)
Apr 04, 2022 3.901 3.968 3.840 3.901 8,632,153 +0.09(+2.33%)
Apr 01, 2022 3.765 3.843 3.717 3.812 7,048,270 +0.11(+2.95%)
Mar 31, 2022 3.833 3.905 3.689 3.703 9,257,044 -0.10(-2.52%)
Mar 30, 2022 3.744 3.829 3.720 3.799 10,942,887 +0.08(+2.21%)
Mar 29, 2022 3.710 3.785 3.642 3.717 7,993,013 -0.01(-0.37%)
Mar 28, 2022 3.765 3.778 3.689 3.730 8,353,927 -0.08(-2.15%)
Mar 25, 2022 3.785 3.867 3.717 3.812 13,679,403 +0.06(+1.64%)
Mar 24, 2022 3.662 3.778 3.624 3.751 10,616,740 +0.08(+2.04%)
Mar 23, 2022 3.607 3.778 3.607 3.676 9,248,904 +0.10(+2.87%)
Mar 22, 2022 3.655 3.655 3.519 3.573 7,970,387 -0.03(-0.76%)
Mar 21, 2022 3.601 3.665 3.566 3.601 8,927,507 +0.09(+2.53%)
Mar 18, 2022 3.437 3.539 3.409 3.512 11,028,138 +0.05(+1.58%)
Mar 17, 2022 3.266 3.471 3.239 3.457 9,552,241 +0.28(+8.82%)
Mar 16, 2022 3.184 3.249 3.078 3.177 8,942,935 +0.11(+3.56%)
Mar 15, 2022 3.163 3.174 3.054 3.068 10,102,544 -0.16(-4.87%)
Mar 14, 2022 3.450 3.452 3.187 3.225 12,316,578 -0.23(-6.53%)
Mar 11, 2022 3.689 3.700 3.443 3.450 9,756,944 -0.27(-7.34%)
Mar 10, 2022 3.635 3.737 3.519 3.724 11,233,912 -0.06(-1.62%)
Mar 09, 2022 3.689 3.788 3.645 3.785 8,428,690 +0.10(+2.59%)
Mar 08, 2022 3.840 3.853 3.665 3.689 17,603,378 -0.14(-3.57%)
Mar 07, 2022 4.058 4.075 3.812 3.826 14,232,943 -0.05(-1.41%)
Mar 04, 2022 3.765 3.888 3.734 3.881 11,205,156 +0.05(+1.25%)
Mar 03, 2022 3.730 3.850 3.696 3.833 13,288,691 +0.21(+5.85%)
Mar 02, 2022 3.402 3.635 3.398 3.621 12,842,280 +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.