Skip to main content

Companhia Siderurgica Nacional ADR (NY: SID )

2.600 +0.080 (+3.17%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 1.453 1.477 1.444 1.459 2,870,056 +0.01(+0.84%)
Apr 27, 2017 1.495 1.508 1.417 1.447 3,836,414 -0.06(-4.02%)
Apr 26, 2017 1.447 1.514 1.441 1.508 4,026,149 +0.06(+4.18%)
Apr 25, 2017 1.411 1.453 1.399 1.447 3,410,606 +0.02(+1.70%)
Apr 24, 2017 1.453 1.453 1.417 1.423 3,887,806 +0.02(+1.73%)
Apr 21, 2017 1.417 1.429 1.393 1.399 1,599,452 -0.02(-1.28%)
Apr 20, 2017 1.387 1.417 1.356 1.417 4,539,774 +0.06(+4.46%)
Apr 19, 2017 1.441 1.453 1.350 1.356 2,963,159 -0.05(-3.86%)
Apr 18, 2017 1.459 1.477 1.411 1.411 3,225,291 -0.07(-4.51%)
Apr 17, 2017 1.441 1.483 1.423 1.477 2,803,011 +0.06(+4.27%)
Apr 13, 2017 1.489 1.514 1.405 1.417 3,479,927 -0.07(-4.49%)
Apr 12, 2017 1.568 1.568 1.477 1.483 3,551,212 -0.13(-8.24%)
Apr 11, 2017 1.617 1.629 1.545 1.617 4,621,028 -0.01(-0.37%)
Apr 10, 2017 1.701 1.701 1.623 1.623 1,914,786 -0.05(-2.90%)
Apr 07, 2017 1.629 1.726 1.617 1.671 4,784,455 +0.02(+1.47%)
Apr 06, 2017 1.713 1.720 1.641 1.647 3,410,894 -0.07(-3.89%)
Apr 05, 2017 1.859 1.859 1.701 1.713 4,279,957 -0.10(-5.35%)
Apr 04, 2017 1.744 1.810 1.738 1.810 3,406,484 +0.07(+3.82%)
Apr 03, 2017 1.780 1.786 1.726 1.744 5,093,212 -0.02(-1.37%)
Mar 31, 2017 1.738 1.804 1.713 1.768 5,348,767 +0.00(+0.00%)
Mar 30, 2017 1.835 1.859 1.753 1.768 4,995,509 -0.10(-5.50%)
Mar 29, 2017 1.847 1.883 1.835 1.871 3,233,123 +0.00(+0.00%)
Mar 28, 2017 1.931 1.950 1.853 1.871 4,806,783 -0.07(-3.74%)
Mar 27, 2017 1.835 1.950 1.804 1.944 3,167,254 +0.05(+2.56%)
Mar 24, 2017 1.901 1.919 1.877 1.895 2,182,908 +0.02(+0.97%)
Mar 23, 2017 1.925 1.956 1.865 1.877 2,802,251 -0.06(-3.13%)
Mar 22, 2017 1.883 1.956 1.853 1.937 3,284,783 -0.01(-0.31%)
Mar 21, 2017 2.131 2.149 1.925 1.944 5,523,557 -0.20(-9.32%)
Mar 20, 2017 2.010 2.149 2.004 2.143 4,040,406 +0.10(+4.73%)
Mar 17, 2017 2.161 2.186 2.034 2.046 4,884,940 -0.11(-5.06%)
Mar 16, 2017 2.198 2.207 2.119 2.155 3,217,835 -0.05(-2.20%)
Mar 15, 2017 2.059 2.210 2.022 2.204 5,597,159 +0.16(+7.69%)
Mar 14, 2017 2.053 2.095 2.022 2.046 3,407,618 -0.06(-2.87%)
Mar 13, 2017 2.065 2.113 2.028 2.107 4,362,760 +0.06(+2.96%)
Mar 10, 2017 2.022 2.065 1.937 2.046 4,869,891 +0.07(+3.68%)
Mar 09, 2017 2.022 2.056 1.944 1.974 4,235,413 -0.02(-1.21%)
Mar 08, 2017 2.143 2.149 1.998 1.998 3,681,544 -0.18(-8.08%)
Mar 07, 2017 2.258 2.264 2.161 2.174 4,325,563 -0.04(-1.64%)
Mar 06, 2017 2.264 2.283 2.192 2.210 5,373,900 -0.10(-4.20%)
Mar 03, 2017 2.252 2.319 2.210 2.307 2,501,747 +0.08(+3.53%)
Mar 02, 2017 2.307 2.343 2.216 2.228 6,078,540 -0.13(-5.40%)
Mar 01, 2017 2.361 2.380 2.295 2.355 4,393,736 +0.07(+2.91%)
Feb 28, 2017 2.349 2.349 2.252 2.289 2,290,793 -0.09(-3.82%)
Feb 27, 2017 2.325 2.398 2.310 2.379 1,749,776 +0.07(+2.88%)
Feb 24, 2017 2.313 2.376 2.307 2.313 2,964,736 -0.04(-1.80%)
Feb 23, 2017 2.488 2.501 2.337 2.355 5,184,032 -0.10(-4.19%)
Feb 22, 2017 2.422 2.464 2.410 2.458 1,760,427 -0.02(-0.73%)
Feb 21, 2017 2.464 2.488 2.404 2.476 2,689,312 +0.07(+2.76%)
Feb 17, 2017 2.410 2.410 2.410 0 -0.02(-1.00%)
Feb 16, 2017 2.537 2.543 2.404 2.434 5,456,599 -0.05(-2.19%)
Feb 15, 2017 2.488 2.565 2.476 2.488 3,427,725 +0.04(+1.48%)
Feb 14, 2017 2.422 2.458 2.361 2.452 2,103,459 +0.02(+0.75%)
Feb 13, 2017 2.452 2.485 2.422 2.434 6,118,984 +0.07(+3.08%)
Feb 10, 2017 2.289 2.389 2.277 2.361 4,737,145 +0.18(+8.03%)
Feb 09, 2017 2.192 2.240 2.174 2.186 2,542,224 -0.01(-0.55%)
Feb 08, 2017 2.174 2.204 2.143 2.198 1,864,497 +0.01(+0.55%)
Feb 07, 2017 2.216 2.222 2.155 2.186 2,253,633 +0.04(+1.69%)
Feb 06, 2017 2.180 2.204 2.137 2.149 3,388,962 -0.07(-3.01%)
Feb 03, 2017 2.355 2.373 2.186 2.216 7,150,954 -0.16(-6.63%)
Feb 02, 2017 2.343 2.389 2.313 2.373 4,185,189 +0.12(+5.09%)
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.