Companhia Siderúrgica Nacional (SID)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 29, 2022 | 3.2200 | 3.2400 | 3.1700 | 3.2000 | 3.2000 | 1,296,528 |
| Jun 28, 2022 | 3.2600 | 3.3000 | 3.1600 | 3.2000 | 3.2000 | 6,877,900 |
| Jun 27, 2022 | 3.2000 | 3.3000 | 3.1700 | 3.2100 | 3.2100 | 8,840,300 |
| Jun 24, 2022 | 3.0400 | 3.1200 | 2.9500 | 3.1200 | 3.1200 | 12,448,600 |
| Jun 23, 2022 | 3.1000 | 3.1000 | 2.9100 | 2.9700 | 2.9700 | 12,359,500 |
| Jun 22, 2022 | 2.9800 | 3.1200 | 2.9600 | 3.0400 | 3.0400 | 13,894,000 |
| Jun 21, 2022 | 3.2700 | 3.2900 | 3.1800 | 3.2000 | 3.2000 | 6,391,200 |
| Jun 17, 2022 | 3.2800 | 3.2900 | 3.1400 | 3.2200 | 3.2200 | 10,137,200 |
| Jun 16, 2022 | 3.4300 | 3.4500 | 3.3000 | 3.3800 | 3.3800 | 5,114,400 |
| Jun 15, 2022 | 3.5100 | 3.6000 | 3.4300 | 3.5600 | 3.5600 | 9,443,700 |
| Jun 14, 2022 | 3.5100 | 3.5500 | 3.4300 | 3.4900 | 3.4900 | 4,562,300 |
| Jun 13, 2022 | 3.7000 | 3.7200 | 3.4900 | 3.5700 | 3.5700 | 6,346,900 |
| Jun 10, 2022 | 3.7800 | 3.9300 | 3.7400 | 3.8800 | 3.8800 | 10,677,700 |
| Jun 09, 2022 | 4.1800 | 4.1800 | 3.9500 | 3.9500 | 3.9500 | 7,308,800 |
| Jun 08, 2022 | 4.5000 | 4.5100 | 4.2500 | 4.2800 | 4.2800 | 7,409,700 |
| Jun 07, 2022 | 4.4800 | 4.5500 | 4.4300 | 4.5000 | 4.5000 | 4,909,600 |
| Jun 06, 2022 | 4.6900 | 4.6900 | 4.5200 | 4.5500 | 4.5500 | 4,631,100 |
| Jun 03, 2022 | 4.6900 | 4.7400 | 4.6300 | 4.7000 | 4.7000 | 6,918,600 |
| Jun 02, 2022 | 4.7200 | 4.8300 | 4.6700 | 4.7300 | 4.7300 | 6,007,100 |
| Jun 01, 2022 | 4.5400 | 4.6300 | 4.5200 | 4.5600 | 4.5600 | 5,937,800 |
| May 31, 2022 | 4.6500 | 4.6900 | 4.4900 | 4.5200 | 4.5200 | 6,184,800 |
| May 27, 2022 | 4.6000 | 4.7100 | 4.5400 | 4.6400 | 4.6400 | 7,154,800 |
| May 26, 2022 | 4.3400 | 4.5400 | 4.3300 | 4.5200 | 4.5200 | 10,010,400 |
| May 25, 2022 | 4.2300 | 4.3400 | 4.1900 | 4.3200 | 4.3200 | 7,432,200 |
| May 24, 2022 | 4.2100 | 4.3100 | 4.1400 | 4.2900 | 4.2900 | 8,241,700 |
| May 23, 2022 | 4.1600 | 4.2900 | 4.1300 | 4.2600 | 4.2600 | 8,524,600 |
| May 20, 2022 | 3.9500 | 4.0500 | 3.8900 | 4.0500 | 4.0500 | 11,519,800 |
| May 19, 2022 | 3.6500 | 3.8700 | 3.6400 | 3.8000 | 3.8000 | 11,320,700 |
| May 18, 2022 | 3.6500 | 3.6800 | 3.4900 | 3.5000 | 3.5000 | 6,824,100 |
| May 17, 2022 | 3.7600 | 3.8200 | 3.6900 | 3.7500 | 3.7500 | 7,492,000 |
| May 16, 2022 | 3.5600 | 3.6500 | 3.5500 | 3.5900 | 3.5900 | 8,021,400 |
| May 13, 2022 | 3.3600 | 3.5700 | 3.3600 | 3.5300 | 3.5300 | 10,793,700 |
| May 12, 2022 | 3.3500 | 3.3800 | 3.2300 | 3.3000 | 3.3000 | 19,508,400 |
| May 11, 2022 | 3.5800 | 3.7100 | 3.5000 | 3.5100 | 3.5100 | 11,466,900 |
| May 11, 2022 | 0.136 Dividend | |||||
| May 10, 2022 | 3.7500 | 3.7500 | 3.5100 | 3.6000 | 3.4640 | 8,140,900 |
| May 09, 2022 | 3.9000 | 3.9100 | 3.7700 | 3.7800 | 3.6372 | 7,044,700 |
| May 06, 2022 | 4.0000 | 4.1300 | 3.9100 | 4.0400 | 3.8874 | 4,571,400 |
| May 05, 2022 | 4.2100 | 4.2300 | 3.9400 | 4.1000 | 3.9451 | 5,494,500 |
| May 04, 2022 | 4.1900 | 4.4500 | 4.1400 | 4.4400 | 4.2723 | 4,883,800 |
| May 03, 2022 | 4.0900 | 4.3000 | 4.0800 | 4.2900 | 4.1279 | 7,299,000 |
| May 02, 2022 | 4.0300 | 4.0500 | 3.8400 | 4.0000 | 3.8489 | 9,011,000 |
| Apr 29, 2022 | 4.4900 | 4.5300 | 4.1900 | 4.2100 | 4.0510 | 7,760,500 |
| Apr 28, 2022 | 4.1200 | 4.3200 | 4.0700 | 4.2900 | 4.1279 | 7,475,200 |
| Apr 27, 2022 | 4.1600 | 4.2600 | 4.1100 | 4.1700 | 4.0125 | 10,258,300 |
| Apr 26, 2022 | 4.2400 | 4.2500 | 3.9800 | 3.9800 | 3.8296 | 9,357,600 |
| Apr 25, 2022 | 4.3800 | 4.4100 | 4.1500 | 4.3400 | 4.1760 | 13,303,100 |
| Apr 22, 2022 | 4.8700 | 4.8800 | 4.4800 | 4.5300 | 4.3589 | 12,381,000 |
| Apr 21, 2022 | 5.1700 | 5.2000 | 4.6600 | 4.7500 | 4.5706 | 10,168,300 |
| Apr 20, 2022 | 5.2100 | 5.2300 | 5.0300 | 5.1300 | 4.9362 | 8,656,700 |
| Apr 19, 2022 | 5.1800 | 5.3100 | 5.1300 | 5.2800 | 5.0805 | 5,404,700 |
| Apr 18, 2022 | 5.3000 | 5.3300 | 5.2200 | 5.2500 | 5.0517 | 5,856,800 |
| Apr 14, 2022 | 5.5000 | 5.5100 | 5.3300 | 5.3400 | 5.1383 | 4,710,100 |
| Apr 13, 2022 | 5.4800 | 5.6700 | 5.4800 | 5.6100 | 5.3981 | 5,649,900 |
| Apr 12, 2022 | 5.5700 | 5.6300 | 5.4500 | 5.4800 | 5.2730 | 5,420,000 |
| Apr 11, 2022 | 5.3900 | 5.5200 | 5.3400 | 5.4000 | 5.1960 | 4,743,300 |
| Apr 08, 2022 | 5.3000 | 5.4500 | 5.2300 | 5.4200 | 5.2152 | 4,539,400 |
| Apr 07, 2022 | 5.2400 | 5.3100 | 5.1200 | 5.2700 | 5.0709 | 4,687,500 |
| Apr 06, 2022 | 5.3700 | 5.4100 | 5.1800 | 5.2500 | 5.0517 | 5,946,500 |
| Apr 05, 2022 | 5.6500 | 5.7300 | 5.4600 | 5.4600 | 5.2537 | 6,870,300 |
| Apr 04, 2022 | 5.7100 | 5.8100 | 5.6200 | 5.7100 | 5.4943 | 5,897,600 |
| Apr 01, 2022 | 5.5100 | 5.6300 | 5.4400 | 5.5800 | 5.3692 | 4,815,300 |
| Mar 31, 2022 | 5.6100 | 5.7200 | 5.4000 | 5.4200 | 5.2152 | 6,324,600 |
| Mar 30, 2022 | 5.4800 | 5.6100 | 5.4500 | 5.5600 | 5.3500 | 7,476,400 |
| Mar 29, 2022 | 5.4300 | 5.5400 | 5.3300 | 5.4400 | 5.2345 | 5,461,000 |
| Mar 28, 2022 | 5.5100 | 5.5300 | 5.4000 | 5.4600 | 5.2537 | 5,709,300 |
| Mar 25, 2022 | 5.5400 | 5.6600 | 5.4400 | 5.5800 | 5.3692 | 9,345,500 |
| Mar 24, 2022 | 5.3600 | 5.5300 | 5.3100 | 5.4900 | 5.2826 | 7,253,600 |
| Mar 23, 2022 | 5.2800 | 5.5300 | 5.2800 | 5.3800 | 5.1768 | 6,319,000 |
| Mar 22, 2022 | 5.3500 | 5.3500 | 5.1500 | 5.2300 | 5.0324 | 5,445,500 |
| Mar 21, 2022 | 5.2700 | 5.3700 | 5.2200 | 5.2700 | 5.0709 | 6,099,500 |
| Mar 18, 2022 | 5.0300 | 5.1800 | 4.9900 | 5.1400 | 4.9458 | 7,534,600 |
| Mar 17, 2022 | 4.7800 | 5.0800 | 4.7400 | 5.0600 | 4.8688 | 6,526,400 |
| Mar 16, 2022 | 4.6600 | 4.7600 | 4.5100 | 4.6500 | 4.4743 | 6,110,000 |
| Mar 15, 2022 | 4.6300 | 4.6400 | 4.4700 | 4.4900 | 4.3204 | 6,902,300 |
| Mar 14, 2022 | 5.0500 | 5.0500 | 4.6600 | 4.7200 | 4.5417 | 8,416,300 |
| Mar 11, 2022 | 5.4000 | 5.4200 | 5.0400 | 5.0500 | 4.8592 | 6,666,100 |
| Mar 10, 2022 | 5.3200 | 5.4700 | 5.1500 | 5.4500 | 5.2441 | 7,675,200 |
| Mar 09, 2022 | 5.4000 | 5.5500 | 5.3400 | 5.5400 | 5.3307 | 5,778,600 |
| Mar 08, 2022 | 5.6200 | 5.6400 | 5.3700 | 5.4000 | 5.1960 | 12,027,000 |
| Mar 07, 2022 | 5.9400 | 5.9700 | 5.5800 | 5.6000 | 5.3884 | 9,724,200 |
| Mar 04, 2022 | 5.5100 | 5.6900 | 5.4700 | 5.6800 | 5.4654 | 7,652,900 |
| Mar 03, 2022 | 5.4600 | 5.6400 | 5.4100 | 5.6100 | 5.3981 | 9,080,900 |
| Mar 02, 2022 | 4.9800 | 5.3200 | 4.9700 | 5.3000 | 5.0998 | 8,774,100 |
| Mar 01, 2022 | 4.8600 | 5.1000 | 4.8600 | 4.9400 | 4.7534 | 3,783,500 |
| Feb 28, 2022 | 4.7200 | 4.8600 | 4.7000 | 4.8500 | 4.6668 | 2,920,700 |
| Feb 25, 2022 | 4.5900 | 4.8100 | 4.5900 | 4.7900 | 4.6090 | 4,898,200 |
| Feb 24, 2022 | 4.4400 | 4.5500 | 4.3400 | 4.5400 | 4.3685 | 8,475,600 |
| Feb 23, 2022 | 4.8000 | 4.8200 | 4.6600 | 4.6900 | 4.5128 | 5,909,900 |
| Feb 22, 2022 | 4.7900 | 4.8900 | 4.7600 | 4.8600 | 4.6764 | 6,318,400 |
| Feb 18, 2022 | 4.8400 | 4.8500 | 4.7300 | 4.7400 | 4.5609 | 4,002,600 |
| Feb 17, 2022 | 5.0300 | 5.0400 | 4.7600 | 4.7900 | 4.6090 | 4,387,900 |
| Feb 16, 2022 | 5.1200 | 5.1900 | 5.1000 | 5.1600 | 4.9651 | 3,089,400 |
| Feb 15, 2022 | 5.0800 | 5.1100 | 4.9800 | 5.0800 | 4.8881 | 4,591,400 |
| Feb 14, 2022 | 5.3200 | 5.3300 | 5.1700 | 5.2900 | 5.0902 | 4,775,700 |
| Feb 11, 2022 | 5.3200 | 5.4200 | 5.2300 | 5.2700 | 5.0709 | 4,395,000 |
| Feb 10, 2022 | 5.4800 | 5.6100 | 5.2900 | 5.3200 | 5.1190 | 7,422,200 |
| Feb 09, 2022 | 5.2400 | 5.3800 | 5.1900 | 5.3600 | 5.1575 | 2,675,900 |
| Feb 08, 2022 | 5.1400 | 5.2700 | 5.1200 | 5.2700 | 5.0709 | 2,776,600 |
| Feb 07, 2022 | 5.0900 | 5.2300 | 5.0600 | 5.1900 | 4.9939 | 3,896,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
