Canada markets close in 5 hours 56 minutes

Companhia Siderúrgica Nacional (SID)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
3.20000.0000 (0.00%)
As of 10:03AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 20223.22003.24003.17003.20003.20001,296,528
Jun 28, 20223.26003.30003.16003.20003.20006,877,900
Jun 27, 20223.20003.30003.17003.21003.21008,840,300
Jun 24, 20223.04003.12002.95003.12003.120012,448,600
Jun 23, 20223.10003.10002.91002.97002.970012,359,500
Jun 22, 20222.98003.12002.96003.04003.040013,894,000
Jun 21, 20223.27003.29003.18003.20003.20006,391,200
Jun 17, 20223.28003.29003.14003.22003.220010,137,200
Jun 16, 20223.43003.45003.30003.38003.38005,114,400
Jun 15, 20223.51003.60003.43003.56003.56009,443,700
Jun 14, 20223.51003.55003.43003.49003.49004,562,300
Jun 13, 20223.70003.72003.49003.57003.57006,346,900
Jun 10, 20223.78003.93003.74003.88003.880010,677,700
Jun 09, 20224.18004.18003.95003.95003.95007,308,800
Jun 08, 20224.50004.51004.25004.28004.28007,409,700
Jun 07, 20224.48004.55004.43004.50004.50004,909,600
Jun 06, 20224.69004.69004.52004.55004.55004,631,100
Jun 03, 20224.69004.74004.63004.70004.70006,918,600
Jun 02, 20224.72004.83004.67004.73004.73006,007,100
Jun 01, 20224.54004.63004.52004.56004.56005,937,800
May 31, 20224.65004.69004.49004.52004.52006,184,800
May 27, 20224.60004.71004.54004.64004.64007,154,800
May 26, 20224.34004.54004.33004.52004.520010,010,400
May 25, 20224.23004.34004.19004.32004.32007,432,200
May 24, 20224.21004.31004.14004.29004.29008,241,700
May 23, 20224.16004.29004.13004.26004.26008,524,600
May 20, 20223.95004.05003.89004.05004.050011,519,800
May 19, 20223.65003.87003.64003.80003.800011,320,700
May 18, 20223.65003.68003.49003.50003.50006,824,100
May 17, 20223.76003.82003.69003.75003.75007,492,000
May 16, 20223.56003.65003.55003.59003.59008,021,400
May 13, 20223.36003.57003.36003.53003.530010,793,700
May 12, 20223.35003.38003.23003.30003.300019,508,400
May 11, 20223.58003.71003.50003.51003.510011,466,900
May 11, 20220.136 Dividend
May 10, 20223.75003.75003.51003.60003.46408,140,900
May 09, 20223.90003.91003.77003.78003.63727,044,700
May 06, 20224.00004.13003.91004.04003.88744,571,400
May 05, 20224.21004.23003.94004.10003.94515,494,500
May 04, 20224.19004.45004.14004.44004.27234,883,800
May 03, 20224.09004.30004.08004.29004.12797,299,000
May 02, 20224.03004.05003.84004.00003.84899,011,000
Apr 29, 20224.49004.53004.19004.21004.05107,760,500
Apr 28, 20224.12004.32004.07004.29004.12797,475,200
Apr 27, 20224.16004.26004.11004.17004.012510,258,300
Apr 26, 20224.24004.25003.98003.98003.82969,357,600
Apr 25, 20224.38004.41004.15004.34004.176013,303,100
Apr 22, 20224.87004.88004.48004.53004.358912,381,000
Apr 21, 20225.17005.20004.66004.75004.570610,168,300
Apr 20, 20225.21005.23005.03005.13004.93628,656,700
Apr 19, 20225.18005.31005.13005.28005.08055,404,700
Apr 18, 20225.30005.33005.22005.25005.05175,856,800
Apr 14, 20225.50005.51005.33005.34005.13834,710,100
Apr 13, 20225.48005.67005.48005.61005.39815,649,900
Apr 12, 20225.57005.63005.45005.48005.27305,420,000
Apr 11, 20225.39005.52005.34005.40005.19604,743,300
Apr 08, 20225.30005.45005.23005.42005.21524,539,400
Apr 07, 20225.24005.31005.12005.27005.07094,687,500
Apr 06, 20225.37005.41005.18005.25005.05175,946,500
Apr 05, 20225.65005.73005.46005.46005.25376,870,300
Apr 04, 20225.71005.81005.62005.71005.49435,897,600
Apr 01, 20225.51005.63005.44005.58005.36924,815,300
Mar 31, 20225.61005.72005.40005.42005.21526,324,600
Mar 30, 20225.48005.61005.45005.56005.35007,476,400
Mar 29, 20225.43005.54005.33005.44005.23455,461,000
Mar 28, 20225.51005.53005.40005.46005.25375,709,300
Mar 25, 20225.54005.66005.44005.58005.36929,345,500
Mar 24, 20225.36005.53005.31005.49005.28267,253,600
Mar 23, 20225.28005.53005.28005.38005.17686,319,000
Mar 22, 20225.35005.35005.15005.23005.03245,445,500
Mar 21, 20225.27005.37005.22005.27005.07096,099,500
Mar 18, 20225.03005.18004.99005.14004.94587,534,600
Mar 17, 20224.78005.08004.74005.06004.86886,526,400
Mar 16, 20224.66004.76004.51004.65004.47436,110,000
Mar 15, 20224.63004.64004.47004.49004.32046,902,300
Mar 14, 20225.05005.05004.66004.72004.54178,416,300
Mar 11, 20225.40005.42005.04005.05004.85926,666,100
Mar 10, 20225.32005.47005.15005.45005.24417,675,200
Mar 09, 20225.40005.55005.34005.54005.33075,778,600
Mar 08, 20225.62005.64005.37005.40005.196012,027,000
Mar 07, 20225.94005.97005.58005.60005.38849,724,200
Mar 04, 20225.51005.69005.47005.68005.46547,652,900
Mar 03, 20225.46005.64005.41005.61005.39819,080,900
Mar 02, 20224.98005.32004.97005.30005.09988,774,100
Mar 01, 20224.86005.10004.86004.94004.75343,783,500
Feb 28, 20224.72004.86004.70004.85004.66682,920,700
Feb 25, 20224.59004.81004.59004.79004.60904,898,200
Feb 24, 20224.44004.55004.34004.54004.36858,475,600
Feb 23, 20224.80004.82004.66004.69004.51285,909,900
Feb 22, 20224.79004.89004.76004.86004.67646,318,400
Feb 18, 20224.84004.85004.73004.74004.56094,002,600
Feb 17, 20225.03005.04004.76004.79004.60904,387,900
Feb 16, 20225.12005.19005.10005.16004.96513,089,400
Feb 15, 20225.08005.11004.98005.08004.88814,591,400
Feb 14, 20225.32005.33005.17005.29005.09024,775,700
Feb 11, 20225.32005.42005.23005.27005.07094,395,000
Feb 10, 20225.48005.61005.29005.32005.11907,422,200
Feb 09, 20225.24005.38005.19005.36005.15752,675,900
Feb 08, 20225.14005.27005.12005.27005.07092,776,600
Feb 07, 20225.09005.23005.06005.19004.99393,896,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...