Canada Markets closed

Companhia Siderúrgica Nacional (SID)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.8100-0.2400 (-4.75%)
At close: 4:00PM EDT
4.8400 +0.03 (+0.62%)
After hours: 05:41PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 18, 20214.85004.87004.75004.81004.81003,660,520
Oct. 15, 20214.96005.12004.94005.05005.05003,379,500
Oct. 14, 20215.04005.08004.88004.93004.93003,022,600
Oct. 13, 20215.00005.06004.96005.01005.01004,154,900
Oct. 12, 20215.11005.16005.03005.09005.09001,899,000
Oct. 11, 20215.26005.32005.09005.09005.09003,141,300
Oct. 08, 20215.21005.30005.15005.16005.16004,683,600
Oct. 07, 20215.00005.18004.99005.01005.01006,356,600
Oct. 06, 20214.92005.10004.87005.09005.09006,478,500
Oct. 05, 20215.14005.21005.02005.11005.11004,755,700
Oct. 04, 20215.30005.36005.09005.10005.10003,580,000
Oct. 01, 20215.34005.49005.27005.45005.45005,122,600
Sep. 30, 20215.39005.47005.26005.26005.26006,136,200
Sep. 29, 20215.18005.23005.06005.14005.14005,588,100
Sep. 28, 20215.44005.49005.10005.11005.11006,462,200
Sep. 27, 20215.42005.66005.39005.58005.58003,984,300
Sep. 24, 20215.44005.55005.40005.43005.43003,412,300
Sep. 23, 20215.43005.75005.43005.64005.64004,449,500
Sep. 22, 20215.79005.89005.49005.54005.54006,741,700
Sep. 21, 20215.38005.45005.21005.41005.41004,130,100
Sep. 20, 20215.41005.48005.24005.43005.43005,192,400
Sep. 17, 20215.77005.80005.59005.64005.64003,744,500
Sep. 16, 20216.11006.13005.92005.93005.93003,723,000
Sep. 15, 20216.28006.43006.24006.36006.36003,419,300
Sep. 14, 20216.46006.48006.26006.31006.31002,352,500
Sep. 13, 20216.56006.56006.39006.41006.41003,017,400
Sep. 10, 20216.64006.77006.41006.42006.42003,378,000
Sep. 09, 20216.41006.61006.28006.56006.56008,662,300
Sep. 08, 20216.42006.45006.26006.27006.27004,806,200
Sep. 07, 20216.66006.77006.54006.54006.54001,856,800
Sep. 03, 20216.78006.79006.60006.66006.66003,176,800
Sep. 02, 20216.78006.83006.61006.62006.62004,376,700
Sep. 01, 20216.53006.86006.47006.73006.73004,952,400
Aug. 31, 20216.97006.98006.69006.74006.74004,023,200
Aug. 30, 20217.14007.15007.02007.05007.05002,198,200
Aug. 27, 20217.09007.24007.03007.19007.19002,965,800
Aug. 26, 20217.16007.21006.92006.93006.93002,275,700
Aug. 25, 20217.31007.31007.14007.21007.21004,522,700
Aug. 24, 20217.24007.38007.14007.32007.32003,237,000
Aug. 23, 20216.92006.95006.81006.83006.83002,504,800
Aug. 20, 20216.86006.93006.71006.84006.84003,855,300
Aug. 19, 20216.85006.95006.76006.82006.82005,812,300
Aug. 18, 20217.45007.56007.27007.27007.27004,798,700
Aug. 17, 20217.81007.83007.44007.62007.62004,082,500
Aug. 16, 20217.87007.93007.77007.82007.82005,293,400
Aug. 13, 20218.18008.21008.05008.12008.12002,467,600
Aug. 12, 20218.39008.47008.27008.27008.27002,811,100
Aug. 11, 20218.62008.65008.40008.46008.46003,302,100
Aug. 10, 20218.31008.56008.24008.44008.44004,131,400
Aug. 09, 20218.10008.36008.01008.28008.28007,171,200
Aug. 06, 20218.49008.51008.26008.28008.28003,645,400
Aug. 06, 20210.250012 Dividend
Aug. 05, 20218.85008.87008.49008.56008.31007,996,000
Aug. 04, 20218.95009.02008.84008.98008.71774,368,300
Aug. 03, 20218.81008.95008.60008.88008.62064,615,100
Aug. 02, 20219.03009.07008.86008.88008.62064,033,700
Jul. 30, 20219.30009.32008.87008.90008.64016,320,900
Jul. 29, 20219.08009.59009.06009.49009.212814,327,300
Jul. 28, 20219.12009.14008.79008.89008.63048,809,200
Jul. 27, 20219.06009.10008.87009.00008.73715,249,100
Jul. 26, 20218.98009.24008.98009.14008.87304,166,100
Jul. 23, 20218.89008.96008.68008.75008.49443,155,300
Jul. 22, 20218.75008.85008.60008.77008.51392,605,200
Jul. 21, 20218.50008.77008.49008.75008.49442,349,300
Jul. 20, 20218.33008.54008.17008.49008.24203,021,500
Jul. 19, 20218.26008.35008.15008.35008.10615,215,300
Jul. 16, 20219.02009.02008.67008.73008.47502,839,700
Jul. 15, 20219.06009.22008.87009.03008.76633,245,900
Jul. 14, 20219.18009.29008.84008.91008.64984,046,000
Jul. 13, 20219.11009.18008.91009.07008.80512,723,700
Jul. 12, 20218.49009.03008.45009.03008.76633,395,800
Jul. 09, 20218.51008.65008.42008.59008.33912,131,600
Jul. 08, 20218.42008.52008.25008.36008.11585,028,900
Jul. 07, 20218.74008.84008.59008.81008.55276,670,000
Jul. 06, 20218.71008.75008.45008.50008.25174,276,000
Jul. 02, 20218.73008.93008.67008.92008.65952,962,900
Jul. 01, 20218.96008.96008.53008.61008.35852,878,900
Jun. 30, 20218.95008.96008.64008.78008.52364,624,700
Jun. 29, 20218.87009.07008.79009.03008.76633,404,400
Jun. 28, 20218.84008.84008.54008.67008.41683,006,100
Jun. 25, 20219.12009.26008.70008.72008.465310,737,400
Jun. 24, 20218.81009.14008.74009.07008.80513,567,900
Jun. 23, 20218.61008.78008.60008.68008.42653,087,100
Jun. 22, 20218.48008.55008.36008.53008.28093,259,900
Jun. 21, 20218.11008.40008.10008.38008.13523,659,900
Jun. 18, 20218.13008.21008.01008.12007.88284,011,300
Jun. 17, 20218.33008.35007.93007.97007.73724,485,200
Jun. 16, 20218.67008.69008.30008.38008.13526,855,900
Jun. 15, 20218.82008.88008.57008.81008.55274,300,000
Jun. 14, 20218.99009.00008.84008.87008.61093,188,700
Jun. 11, 20218.99009.02008.82008.90008.64013,076,100
Jun. 10, 20218.86008.94008.77008.84008.58183,604,000
Jun. 09, 20218.66008.89008.59008.81008.55273,940,800
Jun. 08, 20218.79008.86008.67008.72008.46533,639,600
Jun. 07, 20218.80008.86008.72008.76008.50414,225,300
Jun. 04, 20219.11009.13008.91009.05008.78573,019,300
Jun. 03, 20218.92009.10008.77008.97008.70803,119,300
Jun. 02, 20219.05009.28009.02009.17008.90223,470,800
Jun. 01, 20219.02009.24008.97009.23008.96043,738,500
May 28, 20218.54008.62008.37008.53008.28093,492,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...