Canada markets closed

Companhia Siderúrgica Nacional (SID)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
3.4700-0.0200 (-0.57%)
At close: 04:00PM EST
3.5000 +0.03 (+0.86%)
After hours: 06:59PM EST
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20233.52003.55003.44003.47003.47002,356,600
Feb 02, 20233.64003.65003.46003.49003.49003,687,900
Feb 01, 20233.62003.70003.55003.68003.68002,792,300
Jan 31, 20233.64003.69003.61003.68003.68002,490,000
Jan 30, 20233.61003.64003.57003.58003.58002,758,200
Jan 27, 20233.64003.66003.56003.57003.57002,704,400
Jan 26, 20233.55003.68003.53003.68003.68003,589,600
Jan 25, 20233.43003.53003.42003.51003.51003,980,000
Jan 24, 20233.45003.47003.40003.47003.47002,551,000
Jan 23, 20233.47003.54003.46003.48003.48003,223,900
Jan 20, 20233.44003.47003.42003.44003.44002,215,100
Jan 19, 20233.37003.40003.29003.35003.35001,491,500
Jan 18, 20233.41003.45003.35003.35003.35003,058,500
Jan 17, 20233.33003.35003.25003.31003.31002,010,700
Jan 13, 20233.33003.36003.30003.34003.34001,938,700
Jan 12, 20233.26003.37003.26003.35003.35003,038,700
Jan 11, 20233.31003.33003.26003.30003.30003,995,000
Jan 10, 20233.18003.33003.17003.30003.30003,788,700
Jan 09, 20233.07003.15003.03003.11003.11003,210,100
Jan 06, 20233.16003.17003.08003.12003.12004,717,300
Jan 05, 20232.75002.97002.73002.96002.96004,101,000
Jan 05, 20230.1 Dividend
Jan 04, 20232.72002.82002.70002.82002.72002,405,600
Jan 03, 20232.77002.82002.68002.69002.59461,986,200
Dec 30, 20222.80002.84002.72002.76002.66211,558,500
Dec 29, 20222.82002.85002.77002.79002.69111,764,300
Dec 28, 20222.88002.89002.79002.81002.71042,090,600
Dec 27, 20222.71002.80002.71002.77002.67182,242,300
Dec 23, 20222.74002.77002.68002.75002.65252,117,500
Dec 22, 20222.76002.78002.70002.78002.68142,262,300
Dec 21, 20222.76002.79002.74002.79002.69112,770,600
Dec 20, 20222.70002.82002.70002.75002.65253,995,200
Dec 19, 20222.61002.63002.54002.59002.49823,492,800
Dec 16, 20222.66002.71002.61002.62002.52716,792,300
Dec 15, 20222.78002.83002.65002.66002.56576,495,800
Dec 14, 20222.65002.76002.60002.73002.63326,771,100
Dec 13, 20222.80002.82002.65002.66002.56573,273,700
Dec 12, 20222.73002.75002.65002.75002.65254,056,100
Dec 09, 20222.82002.93002.81002.84002.73934,559,600
Dec 08, 20222.83002.87002.73002.75002.65252,094,800
Dec 07, 20222.83002.84002.76002.79002.69111,928,900
Dec 06, 20222.83002.89002.79002.85002.74891,860,600
Dec 05, 20222.88002.88002.78002.78002.68142,342,800
Dec 02, 20222.80002.89002.80002.85002.74894,178,800
Dec 01, 20222.80002.85002.77002.82002.72002,780,400
Dec 01, 20220.225 Dividend
Nov 30, 20222.98003.06002.95003.06002.73454,914,700
Nov 29, 20222.85002.99002.85002.95002.63626,809,800
Nov 28, 20222.72002.78002.68002.72002.43064,807,400
Nov 25, 20222.87002.89002.80002.84002.53792,589,500
Nov 23, 20222.67002.76002.66002.75002.45742,728,300
Nov 22, 20222.74002.81002.71002.74002.44853,122,400
Nov 21, 20222.62002.69002.54002.69002.40382,887,900
Nov 18, 20222.76002.76002.66002.68002.39493,324,600
Nov 17, 20222.69002.75002.61002.73002.43964,092,400
Nov 16, 20222.83002.88002.73002.80002.50214,877,500
Nov 15, 20222.95002.98002.88002.88002.57362,730,800
Nov 14, 20222.84002.92002.80002.88002.57367,001,200
Nov 11, 20222.67002.95002.67002.93002.618310,074,400
Nov 10, 20222.56002.60002.45002.50002.23405,917,900
Nov 09, 20222.64002.76002.60002.64002.35914,006,400
Nov 08, 20222.60002.72002.54002.67002.38605,304,500
Nov 07, 20222.71002.72002.57002.59002.31453,736,400
Nov 04, 20222.73002.84002.69002.75002.45747,306,100
Nov 03, 20222.43002.58002.42002.54002.26983,713,000
Nov 02, 20222.55002.55002.41002.41002.15365,264,100
Nov 01, 20222.43002.61002.38002.54002.26986,345,100
Oct 31, 20222.32002.46002.32002.41002.15363,899,000
Oct 28, 20222.38002.39002.25002.35002.10005,752,200
Oct 27, 20222.47002.55002.44002.50002.23403,577,500
Oct 26, 20222.42002.57002.42002.48002.21624,839,200
Oct 25, 20222.48002.59002.47002.49002.22515,358,000
Oct 24, 20222.64002.66002.48002.52002.25195,263,800
Oct 21, 20222.57002.74002.54002.72002.43063,582,100
Oct 20, 20222.48002.70002.48002.59002.31455,057,900
Oct 19, 20222.50002.51002.43002.47002.20722,498,600
Oct 18, 20222.52002.57002.46002.52002.25193,322,800
Oct 17, 20222.45002.50002.43002.45002.18943,790,100
Oct 14, 20222.61002.61002.43002.44002.18043,912,600
Oct 13, 20222.55002.70002.52002.65002.36814,298,900
Oct 12, 20222.61002.63002.54002.62002.34132,629,200
Oct 11, 20222.67002.69002.60002.64002.35913,552,100
Oct 10, 20222.80002.80002.71002.72002.43063,455,800
Oct 07, 20222.76002.84002.74002.75002.45744,740,200
Oct 06, 20222.77002.82002.73002.77002.47533,184,100
Oct 05, 20222.75002.81002.67002.78002.48434,497,500
Oct 04, 20222.67002.73002.64002.72002.43064,894,800
Oct 03, 20222.49002.61002.47002.60002.32343,660,500
Sept 30, 20222.24002.42002.23002.38002.12684,997,500
Sept 29, 20222.26002.27002.20002.26002.01964,019,900
Sept 28, 20222.27002.33002.26002.31002.06434,037,700
Sept 27, 20222.34002.38002.25002.27002.02855,365,600
Sept 26, 20222.41002.46002.28002.30002.05537,016,200
Sept 23, 20222.48002.49002.41002.49002.22516,311,100
Sept 22, 20222.53002.60002.50002.59002.31455,191,700
Sept 21, 20222.53002.54002.44002.45002.18945,250,400
Sept 20, 20222.57002.59002.53002.58002.30552,788,200
Sept 19, 20222.49002.70002.48002.63002.35027,202,200
Sept 16, 20222.48002.53002.43002.49002.22515,330,000
Sept 15, 20222.55002.59002.50002.51002.24304,850,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...