Canada markets close in 2 hours 20 minutes

Companhia Siderúrgica Nacional (SID)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.86-0.02 (-0.22%)
As of 1:39PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug. 03, 20218.818.868.608.868.863,231,106
Aug. 02, 20219.039.078.868.888.884,033,700
Jul. 30, 20219.309.328.878.908.906,320,900
Jul. 29, 20219.089.599.069.499.4914,327,300
Jul. 28, 20219.129.148.798.898.898,809,200
Jul. 27, 20219.069.108.879.009.005,249,100
Jul. 26, 20218.989.248.989.149.144,166,100
Jul. 23, 20218.898.968.688.758.753,155,300
Jul. 22, 20218.758.858.608.778.772,605,200
Jul. 21, 20218.508.778.498.758.752,349,300
Jul. 20, 20218.338.548.178.498.493,021,500
Jul. 19, 20218.268.358.158.358.355,215,300
Jul. 16, 20219.029.028.678.738.732,839,700
Jul. 15, 20219.069.228.879.039.033,245,900
Jul. 14, 20219.189.298.848.918.914,046,000
Jul. 13, 20219.119.188.919.079.072,723,700
Jul. 12, 20218.499.038.459.039.033,395,800
Jul. 09, 20218.518.658.428.598.592,131,600
Jul. 08, 20218.428.528.258.368.365,028,900
Jul. 07, 20218.748.848.598.818.816,670,000
Jul. 06, 20218.718.758.458.508.504,276,000
Jul. 02, 20218.738.938.678.928.922,962,900
Jul. 01, 20218.968.968.538.618.612,878,900
Jun. 30, 20218.958.968.648.788.784,624,700
Jun. 29, 20218.879.078.799.039.033,404,400
Jun. 28, 20218.848.848.548.678.673,006,100
Jun. 25, 20219.129.268.708.728.7210,737,400
Jun. 24, 20218.819.148.749.079.073,567,900
Jun. 23, 20218.618.788.608.688.683,087,100
Jun. 22, 20218.488.558.368.538.533,259,900
Jun. 21, 20218.118.408.108.388.383,659,900
Jun. 18, 20218.138.218.018.128.124,011,300
Jun. 17, 20218.338.357.937.977.974,485,200
Jun. 16, 20218.678.698.308.388.386,855,900
Jun. 15, 20218.828.888.578.818.814,300,000
Jun. 14, 20218.999.008.848.878.873,188,700
Jun. 11, 20218.999.028.828.908.903,076,100
Jun. 10, 20218.868.948.778.848.843,604,000
Jun. 09, 20218.668.898.598.818.813,940,800
Jun. 08, 20218.798.868.678.728.723,639,600
Jun. 07, 20218.808.868.728.768.764,225,300
Jun. 04, 20219.119.138.919.059.053,019,300
Jun. 03, 20218.929.108.778.978.973,119,300
Jun. 02, 20219.059.289.029.179.173,470,800
Jun. 01, 20219.029.248.979.239.233,738,500
May 28, 20218.548.628.378.538.533,492,600
May 27, 20218.608.728.558.598.593,303,400
May 26, 20218.188.478.168.438.435,146,400
May 25, 20218.588.598.178.258.252,996,900
May 24, 20218.348.548.308.508.503,356,400
May 21, 20218.858.958.508.528.524,741,800
May 20, 20218.999.018.798.938.932,567,800
May 19, 20218.969.058.748.878.875,652,700
May 18, 20219.349.479.219.399.394,471,500
May 17, 20218.899.228.899.189.184,388,800
May 14, 20218.989.088.728.868.864,880,900
May 13, 20219.069.308.929.009.005,630,600
May 12, 20219.889.949.299.329.326,339,800
May 12, 20210.121 Dividend
May 11, 20219.5710.069.4910.049.925,115,300
May 10, 202110.3010.339.829.849.725,317,100
May 07, 20219.739.829.589.779.653,991,400
May 06, 20219.579.699.359.659.534,600,500
May 05, 20219.279.419.209.359.245,593,800
May 04, 20218.759.198.718.958.846,233,300
May 03, 20218.768.938.718.778.665,563,400
Apr. 30, 20219.149.228.979.028.914,546,800
Apr. 29, 20219.679.709.159.389.274,604,500
Apr. 28, 20219.349.599.329.539.423,115,700
Apr. 27, 20219.329.479.169.299.184,416,000
Apr. 26, 20219.079.449.079.429.315,456,600
Apr. 23, 20218.818.948.628.868.755,272,000
Apr. 22, 20218.589.038.578.948.834,987,700
Apr. 21, 20218.348.608.198.558.452,421,900
Apr. 20, 20218.598.608.278.378.274,546,300
Apr. 19, 20218.458.598.388.518.413,384,700
Apr. 16, 20218.308.568.058.548.443,187,000
Apr. 15, 20218.348.398.248.308.203,202,200
Apr. 14, 20217.878.277.878.188.085,536,900
Apr. 13, 20217.607.907.547.827.734,084,300
Apr. 12, 20217.747.777.477.587.493,915,500
Apr. 09, 20217.307.617.207.587.497,477,100
Apr. 08, 20217.307.377.187.337.243,903,900
Apr. 07, 20217.027.166.957.046.963,489,000
Apr. 06, 20216.867.056.866.986.903,253,300
Apr. 05, 20216.636.736.626.676.592,147,600
Apr. 01, 20216.716.716.386.446.362,922,200
Mar. 31, 20216.486.736.466.706.624,078,600
Mar. 30, 20216.296.446.186.426.343,745,000
Mar. 29, 20216.126.346.116.316.234,474,600
Mar. 26, 20216.096.195.886.146.076,209,100
Mar. 25, 20215.926.055.785.885.814,619,400
Mar. 24, 20216.096.235.865.905.833,316,000
Mar. 23, 20216.316.355.986.025.954,108,800
Mar. 22, 20216.206.356.076.326.245,661,300
Mar. 19, 20216.626.626.406.426.344,999,500
Mar. 18, 20216.776.996.536.576.494,908,200
Mar. 17, 20216.536.716.486.716.632,519,700
Mar. 16, 20216.646.696.526.556.472,997,100
Mar. 15, 20216.636.646.306.326.242,660,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...