Canada markets closed

Companhia Siderúrgica Nacional (SID)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.1300+0.0100 (+0.47%)
At close: 04:00PM EDT
2.1500 +0.02 (+0.94%)
After hours: 07:55PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20242.10002.14002.09002.13002.13001,459,900
Jul 25, 20242.11002.14002.08002.12002.12002,046,100
Jul 24, 20242.15002.17002.11002.11002.11001,401,400
Jul 23, 20242.21002.21002.15002.16002.16001,877,900
Jul 22, 20242.28002.29002.27002.27002.2700802,700
Jul 19, 20242.28002.28002.22002.23002.23001,751,000
Jul 18, 20242.36002.37002.26002.27002.27001,177,200
Jul 17, 20242.40002.43002.39002.39002.39001,272,300
Jul 16, 20242.48002.48002.39002.43002.43001,096,500
Jul 15, 20242.46002.48002.44002.47002.4700910,800
Jul 12, 20242.42002.46002.40002.46002.46001,044,900
Jul 11, 20242.41002.44002.40002.41002.41001,278,700
Jul 10, 20242.43002.44002.38002.39002.39001,193,200
Jul 09, 20242.39002.42002.38002.41002.4100753,300
Jul 08, 20242.35002.38002.34002.38002.3800941,700
Jul 05, 20242.40002.41002.37002.39002.39001,003,800
Jul 03, 20242.36002.42002.36002.41002.41001,055,100
Jul 02, 20242.28002.31002.25002.30002.30002,036,100
Jul 01, 20242.34002.36002.29002.30002.3000905,600
Jun 28, 20242.31002.33002.29002.30002.30001,199,100
Jun 27, 20242.30002.34002.29002.32002.32001,754,400
Jun 26, 20242.27002.30002.25002.29002.29001,404,300
Jun 25, 20242.33002.35002.28002.30002.30001,623,400
Jun 24, 20242.36002.38002.34002.38002.3800898,800
Jun 21, 20242.36002.37002.31002.33002.33001,810,800
Jun 20, 20242.38002.44002.36002.38002.38004,479,300
Jun 18, 20242.35002.49002.33002.39002.39005,281,200
Jun 17, 20242.22002.23002.20002.21002.21001,216,700
Jun 14, 20242.20002.26002.20002.25002.25001,544,400
Jun 13, 20242.24002.25002.20002.24002.24001,845,200
Jun 12, 20242.30002.30002.21002.22002.22003,346,100
Jun 11, 20242.28002.31002.26002.31002.31001,480,700
Jun 10, 20242.29002.32002.29002.32002.32001,466,800
Jun 07, 20242.38002.39002.33002.33002.33001,828,900
Jun 06, 20242.36002.44002.36002.42002.42002,563,700
Jun 05, 20242.36002.38002.34002.35002.35001,211,000
Jun 04, 20242.37002.39002.35002.37002.37001,425,500
Jun 03, 20242.45002.46002.39002.43002.43003,200,100
May 31, 20242.53002.54002.47002.49002.49002,366,300
May 30, 20242.53002.56002.52002.53002.5300995,100
May 29, 20242.53002.54002.51002.52002.52001,269,400
May 28, 20242.62002.64002.56002.58002.58001,845,400
May 24, 20242.57002.63002.57002.60002.60001,230,500
May 23, 20242.60002.60002.51002.52002.52001,292,500
May 22, 20242.66002.66002.57002.59002.59002,564,100
May 22, 20240.14 Dividend
May 21, 20242.81002.85002.78002.79002.65002,241,300
May 20, 20242.77002.79002.73002.76002.62151,650,000
May 17, 20242.74002.78002.72002.77002.63101,377,000
May 16, 20242.70002.74002.68002.73002.59301,658,600
May 15, 20242.69002.70002.63002.68002.54552,478,300
May 14, 20242.76002.76002.65002.72002.58352,143,100
May 13, 20242.77002.80002.74002.76002.62152,907,700
May 10, 20242.75002.75002.64002.68002.54551,850,500
May 09, 20242.70002.71002.67002.71002.57401,969,100
May 08, 20242.72002.75002.71002.75002.6120896,500
May 07, 20242.81002.83002.77002.77002.63101,005,100
May 06, 20242.83002.86002.79002.82002.67851,739,600
May 03, 20242.82002.85002.81002.83002.68802,539,200
May 02, 20242.75002.78002.73002.76002.62152,476,900
May 01, 20242.70002.76002.67002.69002.55501,747,100
Apr 30, 20242.70002.72002.67002.69002.55501,767,400
Apr 29, 20242.77002.80002.75002.78002.64052,162,600
Apr 26, 20242.77002.81002.76002.77002.63103,258,500
Apr 25, 20242.72002.76002.71002.71002.57402,959,100
Apr 24, 20242.85002.85002.76002.78002.64051,659,900
Apr 23, 20242.80002.86002.77002.82002.67854,330,000
Apr 22, 20242.77002.89002.75002.87002.72604,212,600
Apr 19, 20242.70002.82002.70002.82002.67853,327,300
Apr 18, 20242.75002.80002.68002.72002.58353,659,900
Apr 17, 20242.79002.80002.72002.75002.61203,515,500
Apr 16, 20242.67002.71002.64002.70002.56454,608,700
Apr 15, 20242.79002.84002.76002.79002.65004,008,400
Apr 12, 20242.83002.89002.79002.81002.66903,962,800
Apr 11, 20242.83002.84002.80002.82002.67852,982,800
Apr 10, 20242.90002.91002.81002.83002.68804,011,500
Apr 09, 20243.05003.07003.00003.02002.86853,721,300
Apr 08, 20243.02003.08003.01003.06002.90653,719,100
Apr 05, 20242.97002.98002.92002.94002.79252,730,000
Apr 04, 20242.99003.07002.95002.97002.82105,480,600
Apr 03, 20242.97003.04002.97003.03002.87803,298,400
Apr 02, 20243.01003.05002.97003.01002.85903,146,900
Apr 01, 20243.14003.17003.06003.10002.94442,918,200
Mar 28, 20243.07003.13003.07003.13002.97293,089,500
Mar 27, 20243.08003.14003.07003.14002.98243,373,700
Mar 26, 20243.12003.13003.07003.08002.92542,578,200
Mar 25, 20243.18003.20003.13003.13002.97292,654,000
Mar 22, 20243.18003.20003.14003.14002.98241,251,400
Mar 21, 20243.28003.29003.21003.25003.08694,012,600
Mar 20, 20243.14003.27003.14003.26003.09643,889,400
Mar 19, 20243.12003.19003.12003.14002.98243,357,900
Mar 18, 20243.07003.11003.04003.08002.92542,520,300
Mar 15, 20243.05003.08003.00003.03002.87803,429,800
Mar 14, 20243.22003.22003.08003.10002.94442,522,700
Mar 13, 20243.21003.27003.19003.25003.08693,865,900
Mar 12, 20243.23003.25003.18003.22003.05843,646,400
Mar 11, 20243.16003.21003.15003.19003.02993,131,600
Mar 08, 20243.18003.25003.16003.23003.06794,419,800
Mar 07, 20243.33003.33003.17003.18003.02044,825,300
Mar 06, 20243.33003.39003.30003.35003.18193,128,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...