Indicators

Companhia Siderurgica Nacional ADR (NY: SID )

2.490 -0.040 (-1.58%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	1.219	1.219	1.152	1.158	10,285,017	-0.10(-8.17%)
May 28, 2015	1.291	1.297	1.219	1.261	4,866,149	-0.07(-5.45%)
May 27, 2015	1.328	1.346	1.291	1.334	4,525,989	-0.01(-0.90%)
May 26, 2015	1.388	1.400	1.328	1.346	2,951,077	-0.06(-4.31%)
May 22, 2015	1.449	1.407	1.407	1.407	3,298,840	-0.05(-3.33%)
May 21, 2015	1.461	1.461	1.419	1.455	2,808,487	+0.00(+0.00%)
May 20, 2015	1.431	1.479	1.400	1.455	4,643,986	+0.06(+4.35%)
May 19, 2015	1.455	1.461	1.394	1.394	5,238,653	-0.09(-6.12%)
May 18, 2015	1.552	1.552	1.479	1.485	6,763,299	-0.10(-6.13%)
May 15, 2015	1.564	1.595	1.546	1.582	3,016,440	+0.00(+0.00%)
May 14, 2015	1.546	1.613	1.529	1.582	3,681,176	+0.01(+0.77%)
May 13, 2015	1.637	1.640	1.552	1.570	3,505,978	-0.06(-3.72%)
May 12, 2015	1.637	1.685	1.619	1.631	3,498,788	-0.01(-0.74%)
May 11, 2015	1.655	1.698	1.640	1.643	4,569,173	+0.01(+0.37%)
May 08, 2015	1.692	1.704	1.595	1.637	7,624,653	-0.04(-2.17%)
May 07, 2015	1.698	1.704	1.631	1.673	6,616,240	-0.08(-4.50%)
May 06, 2015	1.801	1.804	1.740	1.752	6,668,855	+0.00(+0.00%)
May 05, 2015	1.692	1.770	1.679	1.752	8,459,356	+0.08(+5.09%)
May 04, 2015	1.625	1.698	1.619	1.667	9,633,512	+0.02(+1.10%)

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.