Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Companhia Siderurgica Nacional ADR
(NY:
SID
)
2.330
-0.090 (-3.72%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
3.431
3.460
3.309
3.335
8,382,522
-0.09(-2.59%)
May 27, 2022
3.394
3.475
3.346
3.423
9,697,232
+0.09(+2.65%)
May 26, 2022
3.202
3.350
3.191
3.335
13,567,456
+0.15(+4.63%)
May 25, 2022
3.121
3.202
3.091
3.187
10,073,159
+0.02(+0.70%)
May 24, 2022
3.106
3.176
3.055
3.165
11,170,351
+0.02(+0.70%)
May 23, 2022
3.069
3.165
3.044
3.143
11,552,357
+0.15(+5.19%)
May 20, 2022
2.914
2.988
2.866
2.988
15,596,954
+0.18(+6.58%)
May 19, 2022
2.693
2.855
2.686
2.804
15,343,219
+0.22(+8.57%)
May 18, 2022
2.693
2.715
2.575
2.582
9,248,685
-0.18(-6.67%)
May 17, 2022
2.774
2.818
2.723
2.767
10,154,245
+0.12(+4.46%)
May 16, 2022
2.627
2.693
2.619
2.649
10,871,681
+0.04(+1.70%)
May 13, 2022
2.479
2.634
2.479
2.605
14,629,177
+0.17(+6.97%)
May 12, 2022
2.472
2.490
2.379
2.435
26,440,412
-0.15(-5.98%)
May 11, 2022
2.641
2.737
2.582
2.590
15,541,049
+0.13(+5.43%)
May 10, 2022
2.559
2.561
2.395
2.456
11,931,543
-0.12(-4.76%)
May 09, 2022
2.661
2.668
2.572
2.579
10,324,903
-0.18(-6.44%)
May 06, 2022
2.729
2.818
2.668
2.756
6,699,964
-0.04(-1.46%)
May 05, 2022
2.872
2.886
2.688
2.797
8,052,857
-0.23(-7.66%)
May 04, 2022
2.859
3.036
2.828
3.029
7,157,803
+0.10(+3.50%)
May 03, 2022
2.791
2.934
2.780
2.927
10,697,871
+0.20(+7.25%)
May 02, 2022
2.750
2.763
2.620
2.729
13,206,687
-0.14(-4.99%)
Apr 29, 2022
3.064
3.091
2.859
2.872
11,374,029
-0.05(-1.86%)
Apr 28, 2022
2.811
2.948
2.777
2.927
10,956,480
+0.08(+2.88%)
Apr 27, 2022
2.838
2.907
2.804
2.845
15,036,275
+0.13(+4.77%)
Apr 26, 2022
2.893
2.900
2.716
2.716
13,714,802
-0.25(-8.29%)
Apr 25, 2022
2.988
3.009
2.832
2.961
19,497,428
-0.13(-4.19%)
Apr 22, 2022
3.323
3.326
3.057
3.091
18,145,984
-0.15(-4.63%)
Apr 21, 2022
3.527
3.548
3.176
3.241
14,902,988
-0.26(-7.41%)
Apr 20, 2022
3.555
3.565
3.429
3.500
12,687,549
-0.10(-2.84%)
Apr 19, 2022
3.534
3.623
3.501
3.603
7,921,201
+0.02(+0.57%)
Apr 18, 2022
3.616
3.637
3.562
3.582
8,583,930
-0.06(-1.69%)
Apr 14, 2022
3.753
3.759
3.637
3.643
6,903,234
-0.18(-4.81%)
Apr 13, 2022
3.739
3.869
3.739
3.828
8,280,785
+0.09(+2.37%)
Apr 12, 2022
3.800
3.838
3.719
3.739
7,943,656
+0.05(+1.48%)
Apr 11, 2022
3.678
3.763
3.643
3.684
6,952,251
-0.01(-0.37%)
Apr 08, 2022
3.616
3.719
3.565
3.698
6,653,222
+0.10(+2.85%)
Apr 07, 2022
3.575
3.620
3.493
3.596
6,870,183
+0.01(+0.38%)
Apr 06, 2022
3.664
3.691
3.534
3.582
8,715,493
-0.14(-3.85%)
Apr 05, 2022
3.855
3.910
3.725
3.725
10,069,234
-0.17(-4.38%)
Apr 04, 2022
3.896
3.962
3.835
3.896
8,643,764
+0.09(+2.33%)
Apr 01, 2022
3.759
3.838
3.712
3.807
7,057,751
+0.11(+2.95%)
Mar 31, 2022
3.828
3.900
3.684
3.698
9,269,496
-0.10(-2.52%)
Mar 30, 2022
3.739
3.824
3.715
3.794
10,957,607
+0.08(+2.21%)
Mar 29, 2022
3.705
3.780
3.637
3.712
8,003,764
-0.01(-0.37%)
Mar 28, 2022
3.759
3.773
3.684
3.725
8,365,164
-0.08(-2.15%)
Mar 25, 2022
3.780
3.862
3.712
3.807
13,697,803
+0.06(+1.64%)
Mar 24, 2022
3.657
3.773
3.620
3.746
10,631,021
+0.08(+2.04%)
Mar 23, 2022
3.603
3.773
3.603
3.671
9,261,345
+0.10(+2.87%)
Mar 22, 2022
3.650
3.650
3.514
3.568
7,981,109
-0.03(-0.76%)
Mar 21, 2022
3.596
3.661
3.562
3.596
8,939,516
+0.09(+2.53%)
Mar 18, 2022
3.432
3.534
3.405
3.507
11,042,972
+0.05(+1.58%)
Mar 17, 2022
3.261
3.466
3.234
3.452
9,565,090
+0.28(+8.82%)
Mar 16, 2022
3.180
3.244
3.074
3.173
8,954,965
+0.11(+3.56%)
Mar 15, 2022
3.159
3.169
3.050
3.064
10,116,134
-0.16(-4.87%)
Mar 14, 2022
3.446
3.447
3.183
3.220
12,333,145
-0.23(-6.53%)
Mar 11, 2022
3.684
3.695
3.439
3.446
9,770,068
-0.27(-7.34%)
Mar 10, 2022
3.630
3.732
3.514
3.719
11,249,023
-0.06(-1.62%)
Mar 09, 2022
3.684
3.783
3.640
3.780
8,440,027
+0.10(+2.59%)
Mar 08, 2022
3.835
3.848
3.661
3.684
17,627,058
-0.14(-3.57%)
Mar 07, 2022
4.053
4.070
3.807
3.821
14,252,088
-0.05(-1.41%)
Mar 04, 2022
3.759
3.882
3.729
3.875
11,220,228
+0.05(+1.25%)
Mar 03, 2022
3.725
3.845
3.691
3.828
13,306,566
+0.21(+5.85%)
Mar 02, 2022
3.398
3.630
3.393
3.616
12,859,554
+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
.