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
)
2.250
+0.010 (+0.45%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2022
2.209
2.230
2.143
2.165
11,145,481
-0.15(-6.39%)
Jun 29, 2022
2.379
2.397
2.287
2.312
11,601,446
-0.05(-2.19%)
Jun 28, 2022
2.409
2.438
2.331
2.364
9,309,409
-0.01(-0.31%)
Jun 27, 2022
2.364
2.438
2.342
2.372
11,965,572
+0.07(+2.88%)
Jun 24, 2022
2.246
2.305
2.181
2.305
16,849,482
+0.11(+5.05%)
Jun 23, 2022
2.290
2.290
2.146
2.194
16,728,826
-0.05(-2.30%)
Jun 22, 2022
2.202
2.305
2.183
2.246
18,805,830
-0.12(-5.00%)
Jun 21, 2022
2.416
2.431
2.349
2.364
8,650,561
-0.01(-0.62%)
Jun 17, 2022
2.423
2.430
2.320
2.379
13,720,946
-0.12(-4.73%)
Jun 16, 2022
2.534
2.545
2.438
2.497
6,922,506
-0.13(-5.06%)
Jun 15, 2022
2.593
2.660
2.530
2.630
12,782,233
+0.05(+2.01%)
Jun 14, 2022
2.593
2.619
2.534
2.578
6,175,211
-0.06(-2.24%)
Jun 13, 2022
2.734
2.748
2.578
2.638
8,590,703
-0.23(-7.99%)
Jun 10, 2022
2.793
2.904
2.763
2.867
14,452,656
-0.05(-1.77%)
Jun 09, 2022
3.088
3.088
2.918
2.918
9,893,106
-0.24(-7.71%)
Jun 08, 2022
3.325
3.332
3.140
3.162
10,029,235
-0.16(-4.89%)
Jun 07, 2022
3.310
3.358
3.273
3.325
6,645,212
-0.04(-1.10%)
Jun 06, 2022
3.465
3.465
3.339
3.362
6,268,371
-0.11(-3.19%)
Jun 03, 2022
3.465
3.499
3.423
3.472
9,364,504
-0.02(-0.63%)
Jun 02, 2022
3.487
3.565
3.447
3.495
8,130,980
+0.13(+3.73%)
Jun 01, 2022
3.354
3.418
3.339
3.369
8,036,998
+0.03(+0.88%)
May 31, 2022
3.435
3.465
3.314
3.339
8,371,261
-0.09(-2.59%)
May 27, 2022
3.399
3.480
3.351
3.428
9,684,205
+0.09(+2.65%)
May 26, 2022
3.206
3.354
3.195
3.339
13,549,231
+0.15(+4.63%)
May 25, 2022
3.125
3.206
3.096
3.192
10,059,627
+0.02(+0.70%)
May 24, 2022
3.110
3.181
3.059
3.170
11,155,345
+0.02(+0.70%)
May 23, 2022
3.073
3.170
3.048
3.147
11,536,839
+0.16(+5.19%)
May 20, 2022
2.918
2.992
2.870
2.992
15,576,002
+0.18(+6.58%)
May 19, 2022
2.697
2.859
2.689
2.807
15,322,608
+0.22(+8.57%)
May 18, 2022
2.697
2.719
2.578
2.586
9,236,261
-0.18(-6.67%)
May 17, 2022
2.778
2.822
2.726
2.771
10,140,604
+0.12(+4.46%)
May 16, 2022
2.630
2.697
2.623
2.652
10,857,077
+0.04(+1.70%)
May 13, 2022
2.482
2.638
2.482
2.608
14,609,525
+0.17(+6.97%)
May 12, 2022
2.475
2.494
2.383
2.438
26,404,894
-0.16(-5.98%)
May 11, 2022
2.645
2.741
2.586
2.593
15,520,172
+0.13(+5.43%)
May 10, 2022
2.562
2.564
2.398
2.460
11,915,515
-0.12(-4.76%)
May 09, 2022
2.665
2.671
2.576
2.583
10,311,034
-0.18(-6.44%)
May 06, 2022
2.733
2.822
2.671
2.760
6,690,963
-0.04(-1.46%)
May 05, 2022
2.876
2.890
2.692
2.801
8,042,039
-0.23(-7.66%)
May 04, 2022
2.863
3.040
2.832
3.034
7,148,188
+0.10(+3.50%)
May 03, 2022
2.794
2.938
2.784
2.931
10,683,501
+0.20(+7.25%)
May 02, 2022
2.753
2.767
2.624
2.733
13,188,946
-0.14(-4.99%)
Apr 29, 2022
3.068
3.095
2.863
2.876
11,358,750
-0.05(-1.86%)
Apr 28, 2022
2.815
2.952
2.781
2.931
10,941,762
+0.08(+2.88%)
Apr 27, 2022
2.842
2.911
2.808
2.849
15,016,076
+0.13(+4.77%)
Apr 26, 2022
2.897
2.904
2.719
2.719
13,696,378
-0.25(-8.29%)
Apr 25, 2022
2.993
3.013
2.835
2.965
19,471,238
-0.13(-4.19%)
Apr 22, 2022
3.327
3.331
3.061
3.095
18,121,608
-0.15(-4.63%)
Apr 21, 2022
3.532
3.553
3.180
3.245
14,882,968
-0.26(-7.41%)
Apr 20, 2022
3.560
3.570
3.433
3.505
12,670,505
-0.10(-2.84%)
Apr 19, 2022
3.539
3.628
3.505
3.607
7,910,560
+0.02(+0.57%)
Apr 18, 2022
3.621
3.642
3.566
3.587
8,572,399
-0.06(-1.69%)
Apr 14, 2022
3.758
3.765
3.642
3.648
6,893,961
-0.18(-4.81%)
Apr 13, 2022
3.744
3.874
3.744
3.833
8,269,661
+0.09(+2.37%)
Apr 12, 2022
3.806
3.843
3.724
3.744
7,932,985
+0.05(+1.48%)
Apr 11, 2022
3.683
3.768
3.648
3.689
6,942,912
-0.01(-0.37%)
Apr 08, 2022
3.621
3.724
3.570
3.703
6,644,284
+0.10(+2.85%)
Apr 07, 2022
3.580
3.624
3.498
3.601
6,860,954
+0.01(+0.38%)
Apr 06, 2022
3.669
3.696
3.539
3.587
8,703,785
-0.14(-3.85%)
Apr 05, 2022
3.860
3.915
3.730
3.730
10,055,707
-0.17(-4.38%)
Apr 04, 2022
3.901
3.968
3.840
3.901
8,632,153
+0.09(+2.33%)
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
.