Companhia Siderúrgica Nacional (SID)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 2.7700 | 2.8100 | 2.7600 | 2.7700 | 2.7700 | 3,251,800 |
| Apr 25, 2024 | 2.7200 | 2.7600 | 2.7100 | 2.7100 | 2.7100 | 2,959,100 |
| Apr 24, 2024 | 2.8500 | 2.8500 | 2.7600 | 2.7800 | 2.7800 | 1,659,900 |
| Apr 23, 2024 | 2.8000 | 2.8600 | 2.7700 | 2.8200 | 2.8200 | 4,330,000 |
| Apr 22, 2024 | 2.7700 | 2.8900 | 2.7500 | 2.8700 | 2.8700 | 4,212,600 |
| Apr 19, 2024 | 2.7000 | 2.8200 | 2.7000 | 2.8200 | 2.8200 | 3,327,300 |
| Apr 18, 2024 | 2.7500 | 2.8000 | 2.6800 | 2.7200 | 2.7200 | 3,659,900 |
| Apr 17, 2024 | 2.7900 | 2.8000 | 2.7200 | 2.7500 | 2.7500 | 3,515,500 |
| Apr 16, 2024 | 2.6700 | 2.7100 | 2.6400 | 2.7000 | 2.7000 | 4,608,700 |
| Apr 15, 2024 | 2.7900 | 2.8400 | 2.7600 | 2.7900 | 2.7900 | 4,008,400 |
| Apr 12, 2024 | 2.8300 | 2.8900 | 2.7900 | 2.8100 | 2.8100 | 3,962,800 |
| Apr 11, 2024 | 2.8300 | 2.8400 | 2.8000 | 2.8200 | 2.8200 | 2,982,800 |
| Apr 10, 2024 | 2.9000 | 2.9100 | 2.8100 | 2.8300 | 2.8300 | 4,011,500 |
| Apr 09, 2024 | 3.0500 | 3.0700 | 3.0000 | 3.0200 | 3.0200 | 3,721,300 |
| Apr 08, 2024 | 3.0200 | 3.0800 | 3.0100 | 3.0600 | 3.0600 | 3,719,100 |
| Apr 05, 2024 | 2.9700 | 2.9800 | 2.9200 | 2.9400 | 2.9400 | 2,730,000 |
| Apr 04, 2024 | 2.9900 | 3.0700 | 2.9500 | 2.9700 | 2.9700 | 5,480,600 |
| Apr 03, 2024 | 2.9700 | 3.0400 | 2.9700 | 3.0300 | 3.0300 | 3,298,400 |
| Apr 02, 2024 | 3.0100 | 3.0500 | 2.9700 | 3.0100 | 3.0100 | 3,146,900 |
| Apr 01, 2024 | 3.1400 | 3.1700 | 3.0600 | 3.1000 | 3.1000 | 2,918,200 |
| Mar 28, 2024 | 3.0700 | 3.1300 | 3.0700 | 3.1300 | 3.1300 | 3,089,500 |
| Mar 27, 2024 | 3.0800 | 3.1400 | 3.0700 | 3.1400 | 3.1400 | 3,373,700 |
| Mar 26, 2024 | 3.1200 | 3.1300 | 3.0700 | 3.0800 | 3.0800 | 2,578,200 |
| Mar 25, 2024 | 3.1800 | 3.2000 | 3.1300 | 3.1300 | 3.1300 | 2,654,000 |
| Mar 22, 2024 | 3.1800 | 3.2000 | 3.1400 | 3.1400 | 3.1400 | 1,251,400 |
| Mar 21, 2024 | 3.2800 | 3.2900 | 3.2100 | 3.2500 | 3.2500 | 4,012,600 |
| Mar 20, 2024 | 3.1400 | 3.2700 | 3.1400 | 3.2600 | 3.2600 | 3,889,400 |
| Mar 19, 2024 | 3.1200 | 3.1900 | 3.1200 | 3.1400 | 3.1400 | 3,357,900 |
| Mar 18, 2024 | 3.0700 | 3.1100 | 3.0400 | 3.0800 | 3.0800 | 2,520,300 |
| Mar 15, 2024 | 3.0500 | 3.0800 | 3.0000 | 3.0300 | 3.0300 | 3,429,800 |
| Mar 14, 2024 | 3.2200 | 3.2200 | 3.0800 | 3.1000 | 3.1000 | 2,522,700 |
| Mar 13, 2024 | 3.2100 | 3.2700 | 3.1900 | 3.2500 | 3.2500 | 3,865,900 |
| Mar 12, 2024 | 3.2300 | 3.2500 | 3.1800 | 3.2200 | 3.2200 | 3,646,400 |
| Mar 11, 2024 | 3.1600 | 3.2100 | 3.1500 | 3.1900 | 3.1900 | 3,131,600 |
| Mar 08, 2024 | 3.1800 | 3.2500 | 3.1600 | 3.2300 | 3.2300 | 4,419,800 |
| Mar 07, 2024 | 3.3300 | 3.3300 | 3.1700 | 3.1800 | 3.1800 | 4,825,300 |
| Mar 06, 2024 | 3.3300 | 3.3900 | 3.3000 | 3.3500 | 3.3500 | 3,128,400 |
| Mar 05, 2024 | 3.2900 | 3.3400 | 3.2800 | 3.3100 | 3.3100 | 2,424,500 |
| Mar 04, 2024 | 3.3700 | 3.3800 | 3.3300 | 3.3500 | 3.3500 | 1,221,300 |
| Mar 01, 2024 | 3.3900 | 3.4100 | 3.3400 | 3.4000 | 3.4000 | 1,777,900 |
| Feb 29, 2024 | 3.4000 | 3.4200 | 3.3600 | 3.3700 | 3.3700 | 957,100 |
| Feb 28, 2024 | 3.4400 | 3.4500 | 3.4000 | 3.4100 | 3.4100 | 1,588,800 |
| Feb 27, 2024 | 3.4600 | 3.5000 | 3.4500 | 3.4700 | 3.4700 | 1,216,100 |
| Feb 26, 2024 | 3.4700 | 3.4700 | 3.3600 | 3.4100 | 3.4100 | 2,598,800 |
| Feb 23, 2024 | 3.5300 | 3.5400 | 3.4900 | 3.5200 | 3.5200 | 950,300 |
| Feb 22, 2024 | 3.5500 | 3.5600 | 3.4800 | 3.4800 | 3.4800 | 2,576,900 |
| Feb 21, 2024 | 3.5000 | 3.5400 | 3.4700 | 3.5000 | 3.5000 | 2,636,600 |
| Feb 20, 2024 | 3.6800 | 3.6900 | 3.5900 | 3.6300 | 3.6300 | 3,469,800 |
| Feb 16, 2024 | 3.7400 | 3.8400 | 3.7400 | 3.7900 | 3.7900 | 2,725,500 |
| Feb 15, 2024 | 3.6700 | 3.7300 | 3.6600 | 3.6700 | 3.6700 | 3,378,500 |
| Feb 14, 2024 | 3.5200 | 3.5600 | 3.5000 | 3.5400 | 3.5400 | 2,963,600 |
| Feb 13, 2024 | 3.4600 | 3.5300 | 3.3800 | 3.4600 | 3.4600 | 2,288,600 |
| Feb 12, 2024 | 3.5700 | 3.6300 | 3.5400 | 3.5600 | 3.5600 | 1,118,900 |
| Feb 09, 2024 | 3.5700 | 3.6000 | 3.4700 | 3.5600 | 3.5600 | 3,314,100 |
| Feb 08, 2024 | 3.6400 | 3.6400 | 3.5600 | 3.5700 | 3.5700 | 3,144,600 |
| Feb 07, 2024 | 3.6200 | 3.7000 | 3.6000 | 3.6800 | 3.6800 | 3,471,700 |
| Feb 06, 2024 | 3.5100 | 3.6400 | 3.5100 | 3.6000 | 3.6000 | 3,261,200 |
| Feb 05, 2024 | 3.4100 | 3.4700 | 3.3600 | 3.4500 | 3.4500 | 2,763,000 |
| Feb 02, 2024 | 3.4600 | 3.4600 | 3.4000 | 3.4200 | 3.4200 | 1,790,600 |
| Feb 01, 2024 | 3.5400 | 3.5700 | 3.5000 | 3.5400 | 3.5400 | 2,311,100 |
| Jan 31, 2024 | 3.5600 | 3.6100 | 3.5300 | 3.5300 | 3.5300 | 3,342,800 |
| Jan 30, 2024 | 3.5800 | 3.5900 | 3.5300 | 3.5800 | 3.5800 | 2,350,400 |
| Jan 29, 2024 | 3.6300 | 3.6300 | 3.5500 | 3.6300 | 3.6300 | 3,497,400 |
| Jan 26, 2024 | 3.6900 | 3.7300 | 3.6600 | 3.6700 | 3.6700 | 2,943,100 |
| Jan 25, 2024 | 3.5900 | 3.6300 | 3.5600 | 3.6100 | 3.6100 | 3,646,000 |
| Jan 24, 2024 | 3.6500 | 3.6600 | 3.5700 | 3.5800 | 3.5800 | 2,155,700 |
| Jan 23, 2024 | 3.4700 | 3.5100 | 3.4600 | 3.4800 | 3.4800 | 1,539,400 |
| Jan 22, 2024 | 3.4200 | 3.4800 | 3.4000 | 3.4200 | 3.4200 | 1,756,500 |
| Jan 19, 2024 | 3.4300 | 3.5000 | 3.4100 | 3.4800 | 3.4800 | 1,626,000 |
| Jan 18, 2024 | 3.4000 | 3.4700 | 3.3600 | 3.4500 | 3.4500 | 3,559,900 |
| Jan 17, 2024 | 3.4000 | 3.4200 | 3.3500 | 3.3600 | 3.3600 | 2,344,200 |
| Jan 16, 2024 | 3.5100 | 3.5300 | 3.4300 | 3.4500 | 3.4500 | 4,149,800 |
| Jan 12, 2024 | 3.6700 | 3.7000 | 3.6000 | 3.6300 | 3.6300 | 2,590,600 |
| Jan 11, 2024 | 3.6300 | 3.6500 | 3.5700 | 3.6100 | 3.6100 | 1,993,500 |
| Jan 10, 2024 | 3.6000 | 3.6300 | 3.5500 | 3.6200 | 3.6200 | 2,679,700 |
| Jan 09, 2024 | 3.8300 | 3.8300 | 3.6900 | 3.6900 | 3.6900 | 2,383,100 |
| Jan 08, 2024 | 3.8500 | 3.9400 | 3.8500 | 3.9200 | 3.9200 | 1,367,000 |
| Jan 05, 2024 | 3.8500 | 3.9500 | 3.8500 | 3.9100 | 3.9100 | 1,586,700 |
| Jan 04, 2024 | 3.8400 | 3.9000 | 3.8200 | 3.8700 | 3.8700 | 2,183,600 |
| Jan 03, 2024 | 3.8600 | 3.9900 | 3.8600 | 3.9400 | 3.9400 | 2,355,800 |
| Jan 02, 2024 | 3.9300 | 3.9600 | 3.8600 | 3.8900 | 3.8900 | 2,265,000 |
| Dec 29, 2023 | 3.9900 | 3.9900 | 3.9000 | 3.9300 | 3.9300 | 1,479,100 |
| Dec 28, 2023 | 3.9700 | 4.0100 | 3.9600 | 3.9900 | 3.9900 | 2,556,000 |
| Dec 27, 2023 | 3.9700 | 4.0300 | 3.9700 | 4.0000 | 4.0000 | 1,454,900 |
| Dec 26, 2023 | 3.9200 | 3.9800 | 3.9200 | 3.9500 | 3.9500 | 1,945,100 |
| Dec 22, 2023 | 3.8900 | 3.9100 | 3.8400 | 3.8800 | 3.8800 | 2,288,000 |
| Dec 21, 2023 | 3.8100 | 3.8600 | 3.7900 | 3.8400 | 3.8400 | 2,509,100 |
| Dec 20, 2023 | 3.7600 | 3.7900 | 3.6700 | 3.6700 | 3.6700 | 2,642,400 |
| Dec 19, 2023 | 3.7900 | 3.8200 | 3.7500 | 3.7700 | 3.7700 | 2,417,700 |
| Dec 18, 2023 | 3.6700 | 3.7400 | 3.6700 | 3.7200 | 3.7200 | 2,429,300 |
| Dec 15, 2023 | 3.5600 | 3.6300 | 3.5400 | 3.5800 | 3.5800 | 2,555,000 |
| Dec 14, 2023 | 3.5000 | 3.5500 | 3.5000 | 3.5400 | 3.5400 | 2,243,000 |
| Dec 13, 2023 | 3.4300 | 3.5600 | 3.3700 | 3.5400 | 3.5400 | 3,752,800 |
| Dec 12, 2023 | 3.4400 | 3.4400 | 3.3700 | 3.4100 | 3.4100 | 976,100 |
| Dec 11, 2023 | 3.3900 | 3.4300 | 3.3800 | 3.4200 | 3.4200 | 925,900 |
| Dec 08, 2023 | 3.3900 | 3.4600 | 3.3900 | 3.4400 | 3.4400 | 1,598,000 |
| Dec 07, 2023 | 3.4700 | 3.4800 | 3.3600 | 3.4100 | 3.4100 | 1,870,800 |
| Dec 06, 2023 | 3.5300 | 3.5400 | 3.4300 | 3.4500 | 3.4500 | 2,580,200 |
| Dec 05, 2023 | 3.4100 | 3.4500 | 3.3600 | 3.4300 | 3.4300 | 1,970,000 |
| Dec 04, 2023 | 3.4000 | 3.4500 | 3.3900 | 3.4200 | 3.4200 | 1,925,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.