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

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

0.6288
-0.1435 (-18.58%)
NYSE · Last Trade: Nov 13th, 11:39 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/13/20260.750.750.610.6316,705,0320.63
11/12/20260.810.820.770.772,538,3440.77
11/11/20260.820.840.820.836,301,6920.83
11/10/20260.810.840.800.816,534,6450.81
11/09/20260.880.880.820.827,455,0740.82
11/06/20260.750.880.740.8512,750,7790.85
11/05/20260.800.810.760.789,844,3640.78
11/04/20260.730.780.730.787,444,3700.78
11/03/20260.710.750.700.7111,015,7210.71
11/02/20260.710.760.710.724,749,4680.72
10/30/20260.770.780.710.7212,937,4970.72
10/29/20260.810.820.760.7815,121,5310.78
10/28/20260.860.860.780.8014,859,7840.80
10/27/20260.920.940.850.8713,707,7270.87
10/26/20261.021.020.880.9146,078,8570.91
10/23/20261.031.181.031.187,596,0721.18
10/22/20261.091.091.011.0411,687,2701.04
10/21/20261.151.151.101.1010,139,1841.10
10/20/20261.131.161.131.168,936,9591.16
10/19/20261.121.161.101.137,052,7531.13
10/16/20261.151.161.101.119,719,8541.11
10/15/20261.161.181.141.158,524,9431.15
10/14/20261.201.221.151.214,296,3701.21
10/13/20261.261.291.241.244,496,5311.24
10/12/20261.281.291.251.274,410,9581.27
10/09/20261.261.301.251.286,290,8691.28
10/08/20261.211.291.211.2311,221,4591.23
10/07/20261.201.241.171.238,037,5421.23
10/06/20261.291.301.221.2312,124,0721.23
10/05/20261.291.351.221.2427,753,2461.24
10/02/20261.111.161.091.167,279,5471.16
10/01/20261.071.121.061.129,670,2331.12
9/30/20261.041.101.031.064,529,7301.06
9/29/20261.041.050.971.0228,622,6371.02
9/28/20261.071.111.061.113,869,8761.11
9/25/20261.101.121.091.104,812,2561.10
9/24/20261.131.141.091.104,468,0201.10
9/23/20261.171.181.131.148,256,8791.14
9/22/20261.171.231.171.187,128,2631.18
9/21/20261.141.171.131.174,034,8091.17
9/18/20261.171.181.091.1010,505,6421.10
9/17/20261.171.221.141.188,863,3811.18
9/16/20261.181.231.161.2110,730,1671.21
9/15/20261.181.211.171.208,704,7311.20
9/14/20261.201.231.171.1812,696,1551.18
9/11/20261.321.321.251.278,487,1151.27
9/10/20261.271.381.251.3816,090,9991.38
9/09/20261.281.331.271.3312,165,5691.33
9/08/20261.281.291.231.246,193,9841.24
9/04/20261.231.271.211.224,136,7851.22
9/03/20261.361.361.201.2615,454,8741.26
9/02/20261.151.191.141.175,883,4021.17
9/01/20261.031.141.021.135,352,7741.13
8/31/20261.061.081.041.042,010,1401.04
8/28/20261.031.030.991.022,311,0491.02
8/27/20261.061.091.051.061,976,6451.06
8/26/20261.011.051.011.031,533,0871.03
8/25/20261.021.030.991.021,461,6121.02
8/24/20260.991.050.971.032,798,1811.03
8/21/20260.880.980.880.982,049,0090.98
8/20/20260.860.900.850.89935,6630.89
8/19/20260.920.920.870.881,733,1670.88
8/18/20260.910.940.900.90865,5920.90
8/17/20260.900.910.870.901,566,9070.90
8/14/20260.940.940.860.892,287,3630.89