Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Companhia Siderurgica Nacional S.A. Common Stock (SID)

1.3600
+0.0200 (1.49%)
NYSE · Last Trade: Apr 18th, 11:04 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Companhia Siderurgica Nacional S.A. Common Stock (SID)

DateOpenHighLowCloseVolumeAdjusted Close
4/17/20261.401.421.361.364,484,2661.36
4/16/20261.391.411.341.345,185,1501.34
4/15/20261.351.371.321.374,173,8701.37
4/14/20261.371.371.321.353,453,5261.35
4/13/20261.301.321.261.322,747,7951.32
4/10/20261.371.391.291.293,176,4081.29
4/09/20261.341.371.311.354,339,6061.35
4/08/20261.341.351.311.336,841,6541.33
4/07/20261.251.261.221.242,823,3291.24
4/06/20261.261.281.251.262,394,2451.26
4/02/20261.251.271.241.263,349,2661.26
4/01/20261.291.291.261.273,999,1301.27
3/31/20261.211.251.201.247,773,1981.24
3/30/20261.231.241.171.187,136,5561.18
3/27/20261.221.231.191.216,445,5251.21
3/26/20261.271.301.231.235,435,8411.23
3/25/20261.281.291.261.2910,245,8451.29
3/24/20261.211.261.211.247,723,4681.24
3/23/20261.211.271.201.259,157,2531.25
3/20/20261.161.181.131.149,545,5011.14
3/19/20261.121.211.111.199,693,4371.19
3/18/20261.181.221.161.176,351,8091.17
3/17/20261.201.271.181.208,847,1471.20
3/16/20261.151.191.131.176,966,1281.17
3/13/20261.211.211.111.1113,005,0451.11
3/12/20261.301.351.191.2015,944,9831.20
3/11/20261.411.451.381.385,621,0171.38
3/10/20261.421.461.391.414,028,6301.41
3/09/20261.371.441.341.427,071,4701.42
3/06/20261.421.451.391.396,060,9881.39
3/05/20261.511.521.451.475,214,0951.47
3/04/20261.541.571.521.554,719,8901.55
3/03/20261.561.561.481.508,295,4271.50
3/02/20261.631.681.611.646,287,8441.64
2/27/20261.701.701.671.684,675,6721.68
2/26/20261.691.711.651.702,812,6971.70
2/25/20261.711.711.671.704,016,7271.70
2/24/20261.671.721.661.672,724,4971.67
2/23/20261.681.691.631.673,742,3381.67
2/20/20261.631.721.631.704,118,7801.70
2/19/20261.641.661.631.665,613,4031.66
2/18/20261.691.741.641.665,811,9621.66
2/17/20261.681.701.641.683,632,6751.68
2/13/20261.671.701.631.696,814,4601.69
2/12/20261.851.861.701.706,102,0861.70
2/11/20261.851.891.821.885,913,8901.88
2/10/20261.891.911.821.835,221,4001.83
2/09/20261.851.931.841.903,898,8281.90
2/06/20261.871.881.811.835,047,2851.83
2/05/20261.941.951.881.896,901,2621.89
2/04/20262.002.011.931.964,083,0581.96
2/03/20262.022.021.932.014,560,6522.01
2/02/20261.901.951.901.903,337,3731.90
1/30/20261.982.011.901.917,605,1431.91
1/29/20262.162.162.022.065,570,6772.06
1/28/20262.152.202.102.126,869,4302.12
1/27/20261.982.071.982.067,575,1782.06
1/26/20261.971.991.881.905,155,3161.90
1/23/20261.841.961.821.956,007,6361.95
1/22/20261.811.901.811.827,631,5351.82
1/21/20261.721.791.711.785,080,7321.78
1/20/20261.711.721.681.703,188,6231.70