Skip to main content

Companhia Siderurgica Nacional ADR (NY: SID )

2.310 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 1.712 1.815 1.708 1.778 5,284,531 +0.04(+2.55%)
Oct 28, 2022 1.756 1.763 1.660 1.734 7,796,129 -0.11(-6.00%)
Oct 27, 2022 1.822 1.881 1.800 1.845 4,848,769 +0.01(+0.81%)
Oct 26, 2022 1.786 1.896 1.786 1.830 6,558,809 -0.01(-0.40%)
Oct 25, 2022 1.830 1.911 1.819 1.837 7,261,868 -0.02(-1.19%)
Oct 24, 2022 1.948 1.959 1.830 1.859 7,134,189 -0.15(-7.35%)
Oct 21, 2022 1.896 2.022 1.870 2.007 4,855,031 +0.10(+5.02%)
Oct 20, 2022 1.830 1.989 1.830 1.911 6,855,149 +0.09(+4.86%)
Oct 19, 2022 1.845 1.852 1.793 1.822 3,386,492 -0.04(-1.98%)
Oct 18, 2022 1.859 1.896 1.815 1.859 4,503,550 +0.05(+2.86%)
Oct 17, 2022 1.808 1.845 1.793 1.808 5,136,862 +0.01(+0.41%)
Oct 14, 2022 1.926 1.926 1.793 1.800 5,302,896 -0.15(-7.92%)
Oct 13, 2022 1.881 1.992 1.859 1.955 5,826,539 +0.02(+1.15%)
Oct 12, 2022 1.926 1.940 1.874 1.933 3,563,479 -0.01(-0.76%)
Oct 11, 2022 1.970 1.985 1.918 1.948 4,814,582 -0.06(-2.94%)
Oct 10, 2022 2.066 2.066 2.000 2.007 4,683,748 -0.02(-1.09%)
Oct 07, 2022 2.036 2.095 2.022 2.029 6,424,606 -0.01(-0.72%)
Oct 06, 2022 2.044 2.081 2.014 2.044 4,315,570 -0.01(-0.36%)
Oct 05, 2022 2.029 2.070 1.970 2.051 6,095,597 +0.04(+2.21%)
Oct 04, 2022 1.970 2.011 1.948 2.007 6,634,097 +0.09(+4.62%)
Oct 03, 2022 1.837 1.926 1.822 1.918 4,961,239 +0.16(+9.24%)
Sep 30, 2022 1.653 1.782 1.644 1.756 6,773,277 +0.09(+5.31%)
Sep 29, 2022 1.667 1.675 1.623 1.667 5,448,377 -0.04(-2.16%)
Sep 28, 2022 1.675 1.718 1.667 1.704 5,472,430 +0.03(+1.76%)
Sep 27, 2022 1.726 1.756 1.660 1.675 7,272,156 -0.02(-1.30%)
Sep 26, 2022 1.778 1.815 1.682 1.697 9,509,383 -0.14(-7.63%)
Sep 23, 2022 1.830 1.837 1.778 1.837 8,553,654 -0.07(-3.86%)
Sep 22, 2022 1.867 1.918 1.845 1.911 7,036,580 +0.10(+5.71%)
Sep 21, 2022 1.867 1.874 1.800 1.808 7,116,103 -0.10(-5.04%)
Sep 20, 2022 1.896 1.911 1.867 1.904 3,778,441 -0.04(-1.90%)
Sep 19, 2022 1.837 1.992 1.830 1.940 9,761,379 +0.10(+5.62%)
Sep 16, 2022 1.830 1.867 1.793 1.837 7,224,058 -0.01(-0.80%)
Sep 15, 2022 1.881 1.911 1.845 1.852 6,572,045 -0.04(-1.95%)
Sep 14, 2022 1.963 1.968 1.863 1.889 4,984,058 -0.07(-3.40%)
Sep 13, 2022 2.022 2.062 1.952 1.955 4,366,033 -0.12(-5.69%)
Sep 12, 2022 2.110 2.118 2.062 2.073 4,008,220 +0.01(+0.36%)
Sep 09, 2022 1.940 2.073 1.940 2.066 7,345,260 +0.18(+9.80%)
Sep 08, 2022 1.911 1.933 1.845 1.881 7,945,122 -0.07(-3.77%)
Sep 07, 2022 1.874 1.955 1.819 1.955 3,906,192 +0.07(+3.52%)
Sep 06, 2022 1.948 1.959 1.881 1.889 5,676,616 -0.05(-2.66%)
Sep 02, 2022 1.970 2.007 1.918 1.940 4,783,648 -0.01(-0.38%)
Sep 01, 2022 1.963 1.966 1.881 1.948 6,469,773 -0.04(-2.22%)
Aug 31, 2022 2.051 2.051 1.985 1.992 4,274,597 -0.06(-2.88%)
Aug 30, 2022 2.162 2.162 2.051 2.051 4,375,510 -0.11(-5.12%)
Aug 29, 2022 2.177 2.225 2.162 2.162 3,466,397 -0.04(-2.01%)
Aug 26, 2022 2.309 2.332 2.191 2.206 6,379,342 -0.14(-5.97%)
Aug 25, 2022 2.346 2.376 2.306 2.346 4,982,765 +0.00(+0.00%)
Aug 24, 2022 2.346 2.413 2.306 2.346 7,974,244 -0.04(-1.85%)
Aug 23, 2022 2.199 2.391 2.199 2.391 6,394,265 +0.24(+10.96%)
Aug 22, 2022 2.169 2.169 2.118 2.154 5,429,785 -0.08(-3.63%)
Aug 19, 2022 2.236 2.243 2.191 2.236 4,327,638 -0.05(-2.26%)
Aug 18, 2022 2.332 2.354 2.272 2.287 4,517,358 -0.08(-3.43%)
Aug 17, 2022 2.243 2.376 2.236 2.368 7,615,818 +0.02(+0.94%)
Aug 16, 2022 2.332 2.376 2.272 2.346 5,788,564 +0.02(+0.95%)
Aug 15, 2022 2.354 2.361 2.287 2.324 7,292,028 -0.09(-3.67%)
Aug 12, 2022 2.398 2.442 2.365 2.413 6,342,140 +0.07(+2.83%)
Aug 11, 2022 2.339 2.438 2.339 2.346 7,160,498 +0.02(+0.95%)
Aug 10, 2022 2.302 2.339 2.250 2.324 8,777,457 +0.08(+3.62%)
Aug 09, 2022 2.221 2.247 2.177 2.243 6,723,732 +0.01(+0.33%)
Aug 08, 2022 2.213 2.254 2.199 2.236 6,759,901 +0.04(+2.02%)
Aug 05, 2022 2.103 2.247 2.088 2.191 5,119,962 +0.07(+3.12%)
Aug 04, 2022 2.022 2.158 2.007 2.125 6,788,554 +0.08(+3.97%)
Aug 03, 2022 2.059 2.059 1.992 2.044 4,159,188 -0.01(-0.36%)
Aug 02, 2022 2.029 2.073 1.988 2.051 5,357,939 -0.01(-0.36%)
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.