Canada Markets open in 4 hrs 56 mins

Companhia Siderúrgica Nacional (SID)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.7900+0.2200 (+4.81%)
At close: 04:00PM EST
4.8500 +0.06 (+1.25%)
After hours: 07:34PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 20, 2022------
Jan. 19, 20224.81004.87004.75004.79004.79002,873,100
Jan. 18, 20224.59004.64004.51004.57004.57002,949,300
Jan. 14, 20224.59004.67004.57004.62004.62002,281,200
Jan. 13, 20224.73004.78004.67004.69004.69002,467,900
Jan. 12, 20224.59004.75004.53004.73004.73004,101,900
Jan. 11, 20224.46004.47004.36004.43004.43002,151,500
Jan. 10, 20224.35004.40004.26004.34004.34002,710,100
Jan. 07, 20224.04004.26004.04004.25004.25001,895,000
Jan. 07, 20220.033635 Dividend
Jan. 06, 20224.19004.19004.06004.06004.02642,575,600
Jan. 05, 20224.19004.29004.10004.11004.07604,842,900
Jan. 04, 20224.22004.29004.19004.23004.19502,493,100
Jan. 03, 20224.39004.43004.29004.31004.27432,155,500
Dec. 31, 20214.42004.46004.35004.44004.40321,120,400
Dec. 30, 20214.42004.49004.41004.45004.41312,122,800
Dec. 29, 20214.38004.40004.32004.33004.29411,802,500
Dec. 28, 20214.33004.42004.32004.38004.34372,095,200
Dec. 27, 20214.35004.38004.27004.38004.34372,134,000
Dec. 23, 20214.30004.33004.23004.31004.27431,547,400
Dec. 22, 20214.25004.33004.21004.32004.28421,909,600
Dec. 21, 20214.16004.30004.16004.28004.24452,149,400
Dec. 20, 20214.19004.21004.07004.08004.04624,941,900
Dec. 17, 20214.41004.48004.35004.43004.39333,603,500
Dec. 16, 20214.34004.51004.33004.48004.44294,395,500
Dec. 15, 20214.34004.35004.12004.23004.19505,166,100
Dec. 14, 20214.37004.41004.24004.25004.21482,971,600
Dec. 13, 20214.44004.45004.27004.36004.32393,190,800
Dec. 10, 20214.31004.32004.21004.31004.27432,737,200
Dec. 09, 20214.29004.40004.27004.37004.33382,275,600
Dec. 08, 20214.42004.48004.34004.37004.33381,920,500
Dec. 07, 20214.38004.45004.33004.35004.31404,700,000
Dec. 06, 20214.10004.25004.04004.21004.17512,997,900
Dec. 03, 20214.17004.22003.99004.08004.04623,387,100
Dec. 02, 20213.88004.13003.88004.12004.08594,196,500
Dec. 01, 20213.93004.04003.77003.78003.74875,472,900
Nov. 30, 20213.98004.05003.79003.84003.80823,992,200
Nov. 29, 20214.10004.13003.99004.00003.96693,097,600
Nov. 26, 20214.02004.02003.90004.00003.96693,035,900
Nov. 24, 20214.06004.15004.04004.10004.06602,567,600
Nov. 23, 20214.08004.11003.95004.04004.00653,987,700
Nov. 22, 20213.89004.00003.86003.88003.84793,553,100
Nov. 19, 20213.79003.85003.68003.80003.76854,816,600
Nov. 18, 20213.68003.72003.56003.57003.54044,391,700
Nov. 17, 20213.87003.93003.76003.80003.76854,889,500
Nov. 16, 20214.00004.01003.85003.86003.82803,957,800
Nov. 15, 20214.13004.16004.01004.06004.02641,673,500
Nov. 12, 20214.12004.28004.11004.14004.10572,700,600
Nov. 11, 20214.13004.25004.10004.19004.15535,281,500
Nov. 10, 20213.91003.93003.80003.85003.81813,286,000
Nov. 09, 20214.01004.05003.86003.91003.87763,717,200
Nov. 08, 20213.87004.04003.87003.94003.90743,436,300
Nov. 05, 20213.82003.88003.78003.87003.83794,141,900
Nov. 04, 20213.84003.85003.68003.82003.78846,743,100
Nov. 03, 20213.95004.03003.87003.94003.90746,824,000
Nov. 02, 20214.03004.05003.91003.98003.94704,486,300
Nov. 01, 20214.09004.16004.02004.10004.06604,864,700
Oct. 29, 20214.17004.20004.05004.08004.04626,182,800
Oct. 28, 20214.34004.38004.27004.29004.25454,080,900
Oct. 27, 20214.53004.55004.38004.40004.36355,536,900
Oct. 26, 20214.61004.61004.37004.39004.35365,934,800
Oct. 25, 20214.51004.73004.49004.72004.68094,215,800
Oct. 22, 20214.47004.51004.28004.46004.42316,102,700
Oct. 21, 20214.43004.45004.25004.42004.38345,482,800
Oct. 20, 20214.57004.69004.54004.62004.58175,237,400
Oct. 19, 20214.76004.77004.55004.62004.58175,687,500
Oct. 18, 20214.85004.87004.75004.81004.77023,681,500
Oct. 15, 20214.96005.12004.94005.05005.00823,379,500
Oct. 14, 20215.04005.08004.88004.93004.88923,022,600
Oct. 13, 20215.00005.06004.96005.01004.96854,154,900
Oct. 12, 20215.11005.16005.03005.09005.04781,899,000
Oct. 11, 20215.26005.32005.09005.09005.04783,141,300
Oct. 08, 20215.21005.30005.15005.16005.11734,683,600
Oct. 07, 20215.00005.18004.99005.01004.96856,356,600
Oct. 06, 20214.92005.10004.87005.09005.04786,478,500
Oct. 05, 20215.14005.21005.02005.11005.06774,755,700
Oct. 04, 20215.30005.36005.09005.10005.05773,580,000
Oct. 01, 20215.34005.49005.27005.45005.40485,122,600
Sep. 30, 20215.39005.47005.26005.26005.21646,136,200
Sep. 29, 20215.18005.23005.06005.14005.09745,588,100
Sep. 28, 20215.44005.49005.10005.11005.06776,462,200
Sep. 27, 20215.42005.66005.39005.58005.53383,984,300
Sep. 24, 20215.44005.55005.40005.43005.38503,412,300
Sep. 23, 20215.43005.75005.43005.64005.59334,449,500
Sep. 22, 20215.79005.89005.49005.54005.49416,741,700
Sep. 21, 20215.38005.45005.21005.41005.36524,130,100
Sep. 20, 20215.41005.48005.24005.43005.38505,192,400
Sep. 17, 20215.77005.80005.59005.64005.59333,744,500
Sep. 16, 20216.11006.13005.92005.93005.88093,723,000
Sep. 15, 20216.28006.43006.24006.36006.30733,419,300
Sep. 14, 20216.46006.48006.26006.31006.25772,352,500
Sep. 13, 20216.56006.56006.39006.41006.35693,017,400
Sep. 10, 20216.64006.77006.41006.42006.36683,378,000
Sep. 09, 20216.41006.61006.28006.56006.50578,662,300
Sep. 08, 20216.42006.45006.26006.27006.21814,806,200
Sep. 07, 20216.66006.77006.54006.54006.48581,856,800
Sep. 03, 20216.78006.79006.60006.66006.60483,176,800
Sep. 02, 20216.78006.83006.61006.62006.56524,376,700
Sep. 01, 20216.53006.86006.47006.73006.67424,952,400
Aug. 31, 20216.97006.98006.69006.74006.68424,023,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...