Canada markets open in 9 hours 9 minutes

Companhia Siderúrgica Nacional (SID)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.7000-0.0900 (-3.23%)
At close: 04:00PM EDT
2.7400 +0.04 (+1.48%)
After hours: 07:31PM EDT
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20242.67002.71002.64002.70002.70004,608,700
Apr 15, 20242.79002.84002.76002.79002.79004,008,400
Apr 12, 20242.83002.89002.79002.81002.81003,962,800
Apr 11, 20242.83002.84002.80002.82002.82002,982,800
Apr 10, 20242.90002.91002.81002.83002.83004,011,500
Apr 09, 20243.05003.07003.00003.02003.02003,721,300
Apr 08, 20243.02003.08003.01003.06003.06003,719,100
Apr 05, 20242.97002.98002.92002.94002.94002,730,000
Apr 04, 20242.99003.07002.95002.97002.97005,480,600
Apr 03, 20242.97003.04002.97003.03003.03003,298,400
Apr 02, 20243.01003.05002.97003.01003.01003,146,900
Apr 01, 20243.14003.17003.06003.10003.10002,918,200
Mar 28, 20243.07003.13003.07003.13003.13003,089,500
Mar 27, 20243.08003.14003.07003.14003.14003,373,700
Mar 26, 20243.12003.13003.07003.08003.08002,578,200
Mar 25, 20243.18003.20003.13003.13003.13002,654,000
Mar 22, 20243.18003.20003.14003.14003.14001,251,400
Mar 21, 20243.28003.29003.21003.25003.25004,012,600
Mar 20, 20243.14003.27003.14003.26003.26003,889,400
Mar 19, 20243.12003.19003.12003.14003.14003,357,900
Mar 18, 20243.07003.11003.04003.08003.08002,520,300
Mar 15, 20243.05003.08003.00003.03003.03003,429,800
Mar 14, 20243.22003.22003.08003.10003.10002,522,700
Mar 13, 20243.21003.27003.19003.25003.25003,865,900
Mar 12, 20243.23003.25003.18003.22003.22003,646,400
Mar 11, 20243.16003.21003.15003.19003.19003,131,600
Mar 08, 20243.18003.25003.16003.23003.23004,419,800
Mar 07, 20243.33003.33003.17003.18003.18004,825,300
Mar 06, 20243.33003.39003.30003.35003.35003,128,400
Mar 05, 20243.29003.34003.28003.31003.31002,424,500
Mar 04, 20243.37003.38003.33003.35003.35001,221,300
Mar 01, 20243.39003.41003.34003.40003.40001,777,900
Feb 29, 20243.40003.42003.36003.37003.3700957,100
Feb 28, 20243.44003.45003.40003.41003.41001,588,800
Feb 27, 20243.46003.50003.45003.47003.47001,216,100
Feb 26, 20243.47003.47003.36003.41003.41002,598,800
Feb 23, 20243.53003.54003.49003.52003.5200950,300
Feb 22, 20243.55003.56003.48003.48003.48002,576,900
Feb 21, 20243.50003.54003.47003.50003.50002,636,600
Feb 20, 20243.68003.69003.59003.63003.63003,469,800
Feb 16, 20243.74003.84003.74003.79003.79002,725,500
Feb 15, 20243.67003.73003.66003.67003.67003,378,500
Feb 14, 20243.52003.56003.50003.54003.54002,963,600
Feb 13, 20243.46003.53003.38003.46003.46002,288,600
Feb 12, 20243.57003.63003.54003.56003.56001,118,900
Feb 09, 20243.57003.60003.47003.56003.56003,314,100
Feb 08, 20243.64003.64003.56003.57003.57003,144,600
Feb 07, 20243.62003.70003.60003.68003.68003,471,700
Feb 06, 20243.51003.64003.51003.60003.60003,261,200
Feb 05, 20243.41003.47003.36003.45003.45002,763,000
Feb 02, 20243.46003.46003.40003.42003.42001,790,600
Feb 01, 20243.54003.57003.50003.54003.54002,311,100
Jan 31, 20243.56003.61003.53003.53003.53003,342,800
Jan 30, 20243.58003.59003.53003.58003.58002,350,400
Jan 29, 20243.63003.63003.55003.63003.63003,497,400
Jan 26, 20243.69003.73003.66003.67003.67002,943,100
Jan 25, 20243.59003.63003.56003.61003.61003,646,000
Jan 24, 20243.65003.66003.57003.58003.58002,155,700
Jan 23, 20243.47003.51003.46003.48003.48001,539,400
Jan 22, 20243.42003.48003.40003.42003.42001,756,500
Jan 19, 20243.43003.50003.41003.48003.48001,626,000
Jan 18, 20243.40003.47003.36003.45003.45003,559,900
Jan 17, 20243.40003.42003.35003.36003.36002,344,200
Jan 16, 20243.51003.53003.43003.45003.45004,149,800
Jan 12, 20243.67003.70003.60003.63003.63002,590,600
Jan 11, 20243.63003.65003.57003.61003.61001,993,500
Jan 10, 20243.60003.63003.55003.62003.62002,679,700
Jan 09, 20243.83003.83003.69003.69003.69002,383,100
Jan 08, 20243.85003.94003.85003.92003.92001,367,000
Jan 05, 20243.85003.95003.85003.91003.91001,586,700
Jan 04, 20243.84003.90003.82003.87003.87002,183,600
Jan 03, 20243.86003.99003.86003.94003.94002,355,800
Jan 02, 20243.93003.96003.86003.89003.89002,265,000
Dec 29, 20233.99003.99003.90003.93003.93001,479,100
Dec 28, 20233.97004.01003.96003.99003.99002,556,000
Dec 27, 20233.97004.03003.97004.00004.00001,454,900
Dec 26, 20233.92003.98003.92003.95003.95001,945,100
Dec 22, 20233.89003.91003.84003.88003.88002,288,000
Dec 21, 20233.81003.86003.79003.84003.84002,509,100
Dec 20, 20233.76003.79003.67003.67003.67002,642,400
Dec 19, 20233.79003.82003.75003.77003.77002,417,700
Dec 18, 20233.67003.74003.67003.72003.72002,429,300
Dec 15, 20233.56003.63003.54003.58003.58002,555,000
Dec 14, 20233.50003.55003.50003.54003.54002,243,000
Dec 13, 20233.43003.56003.37003.54003.54003,752,800
Dec 12, 20233.44003.44003.37003.41003.4100976,100
Dec 11, 20233.39003.43003.38003.42003.4200925,900
Dec 08, 20233.39003.46003.39003.44003.44001,598,000
Dec 07, 20233.47003.48003.36003.41003.41001,870,800
Dec 06, 20233.53003.54003.43003.45003.45002,580,200
Dec 05, 20233.41003.45003.36003.43003.43001,970,000
Dec 04, 20233.40003.45003.39003.42003.42001,925,500
Dec 01, 20233.35003.51003.34003.47003.47002,678,100
Nov 30, 20233.30003.32003.26003.29003.29003,224,400
Nov 29, 20233.29003.33003.26003.27003.27002,829,900
Nov 28, 20233.22003.30003.22003.27003.27001,849,100
Nov 27, 20233.21003.24003.16003.22003.22002,981,100
Nov 24, 20233.16003.18003.12003.14003.14001,883,500
Nov 22, 20233.19003.24003.16003.23003.23003,035,300
Nov 22, 20230.153 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...