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

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

0.8997
-0.0003 (-0.03%)
NYSE· Last Trade: Aug 14th, 8:26 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/13/20260.880.910.860.903,101,7300.90
8/12/20260.860.890.860.873,421,8490.87
8/11/20260.910.920.840.877,722,7210.87
8/10/20260.890.930.880.902,468,3180.90
8/07/20260.950.950.900.932,795,0320.93
8/06/20260.980.980.940.942,042,6910.94
8/05/20260.940.990.940.983,958,1260.98
8/04/20260.930.970.920.942,130,8060.94
8/03/20260.970.970.880.939,561,9340.93
7/31/20261.011.020.960.9923,607,3670.99
7/30/20261.021.050.991.014,480,3021.01
7/29/20261.091.101.031.035,469,4821.03
7/28/20261.111.131.081.103,907,7611.10
7/27/20261.101.131.081.123,859,1101.12
7/24/20261.061.081.041.081,506,7651.08
7/23/20261.071.121.051.063,687,7151.06
7/22/20261.031.091.031.092,314,7371.09
7/21/20261.011.031.001.001,602,2851.00
7/20/20261.001.021.001.01417,7711.01
7/17/20260.991.010.980.993,388,4570.99
7/16/20261.011.031.001.001,850,5431.00
7/15/20261.031.041.001.031,592,2811.03
7/14/20261.051.051.011.033,007,1951.03
7/13/20261.031.061.011.033,926,0881.03
7/10/20260.981.030.981.011,628,0331.01
7/09/20260.930.960.910.951,259,3800.95
7/08/20260.920.930.900.921,289,9010.92
7/07/20260.930.930.910.931,548,5450.93
7/06/20260.930.960.930.961,516,9610.96
7/02/20260.930.950.900.912,734,8670.91
7/01/20260.890.930.890.902,866,1540.90
6/30/20260.900.930.890.923,692,2350.92
6/29/20260.930.930.910.912,902,1830.91
6/26/20260.960.960.940.943,290,2440.94
6/25/20261.001.010.950.966,089,0260.96
6/24/20261.021.030.970.9814,883,3040.98
6/23/20261.031.061.011.047,837,4241.04
6/22/20261.061.071.031.056,546,4231.05
6/18/20261.101.121.021.038,566,3381.03
6/17/20261.181.201.121.127,263,7021.12
6/16/20261.221.251.211.212,859,5181.21
6/15/20261.281.311.211.223,029,4991.22
6/12/20261.221.241.201.222,412,6831.22
6/11/20261.191.211.151.216,559,9161.21
6/10/20261.151.221.151.184,341,5021.18
6/09/20261.171.211.141.177,536,9141.17
6/08/20261.181.191.151.154,254,8271.15
6/05/20261.261.261.181.186,709,3781.18
6/04/20261.301.321.291.301,805,4411.30
6/03/20261.371.371.301.314,140,2681.31
6/02/20261.311.471.311.427,844,6501.42
6/01/20261.311.331.241.316,287,6811.31
5/29/20261.351.381.331.351,674,8711.35
5/28/20261.301.381.281.363,637,6161.36
5/27/20261.331.341.281.323,784,2811.32
5/26/20261.351.371.331.341,768,3491.34
5/22/20261.291.351.281.353,221,1021.35
5/21/20261.231.291.221.281,990,7151.28
5/20/20261.211.251.201.253,137,7271.25
5/19/20261.221.231.181.183,257,8191.18
5/18/20261.281.291.231.253,385,9851.25
5/15/20261.271.281.251.263,371,1651.26
5/14/20261.311.371.271.353,502,5211.35