Skip to main content

Companhia Siderurgica Nacional ADR (NY: SID )

2.390 +0.180 (+8.14%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 1.678 1.697 1.642 1.672 2,571,226 +0.01(+0.36%)
Sep 29, 2016 1.739 1.757 1.630 1.666 2,910,686 -0.07(-4.18%)
Sep 28, 2016 1.630 1.751 1.630 1.739 3,728,616 +0.13(+7.89%)
Sep 27, 2016 1.575 1.612 1.551 1.612 1,079,677 +0.02(+1.14%)
Sep 26, 2016 1.612 1.636 1.594 1.594 1,784,603 -0.02(-1.13%)
Sep 23, 2016 1.612 1.672 1.600 1.612 1,580,228 -0.04(-2.56%)
Sep 22, 2016 1.697 1.715 1.642 1.654 2,497,980 +0.00(+0.00%)
Sep 21, 2016 1.618 1.654 1.563 1.654 2,145,003 +0.09(+5.81%)
Sep 20, 2016 1.569 1.587 1.539 1.563 2,503,065 +0.02(+1.58%)
Sep 19, 2016 1.527 1.600 1.509 1.539 3,595,946 +0.07(+4.53%)
Sep 16, 2016 1.436 1.484 1.418 1.472 2,117,651 -0.02(-1.22%)
Sep 15, 2016 1.515 1.533 1.472 1.491 2,365,569 +0.02(+1.23%)
Sep 14, 2016 1.466 1.515 1.442 1.472 2,217,448 +0.02(+1.25%)
Sep 13, 2016 1.563 1.575 1.415 1.454 4,042,716 -0.15(-9.09%)
Sep 12, 2016 1.509 1.618 1.503 1.600 3,950,424 +0.03(+1.93%)
Sep 09, 2016 1.666 1.678 1.557 1.569 6,189,892 -0.16(-9.44%)
Sep 08, 2016 1.787 1.812 1.715 1.733 3,547,787 -0.01(-0.69%)
Sep 07, 2016 1.763 1.769 1.712 1.745 3,339,760 -0.02(-1.03%)
Sep 06, 2016 1.769 1.793 1.681 1.763 3,547,225 +0.00(+0.00%)
Sep 02, 2016 1.666 1.763 1.763 1.763 8,566,957 +0.15(+8.99%)
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.