Companhia Siderúrgica Nacional (SID)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 20, 2022 | - | - | - | - | - | - |
| Jan. 19, 2022 | 4.8100 | 4.8700 | 4.7500 | 4.7900 | 4.7900 | 2,873,100 |
| Jan. 18, 2022 | 4.5900 | 4.6400 | 4.5100 | 4.5700 | 4.5700 | 2,949,300 |
| Jan. 14, 2022 | 4.5900 | 4.6700 | 4.5700 | 4.6200 | 4.6200 | 2,281,200 |
| Jan. 13, 2022 | 4.7300 | 4.7800 | 4.6700 | 4.6900 | 4.6900 | 2,467,900 |
| Jan. 12, 2022 | 4.5900 | 4.7500 | 4.5300 | 4.7300 | 4.7300 | 4,101,900 |
| Jan. 11, 2022 | 4.4600 | 4.4700 | 4.3600 | 4.4300 | 4.4300 | 2,151,500 |
| Jan. 10, 2022 | 4.3500 | 4.4000 | 4.2600 | 4.3400 | 4.3400 | 2,710,100 |
| Jan. 07, 2022 | 4.0400 | 4.2600 | 4.0400 | 4.2500 | 4.2500 | 1,895,000 |
| Jan. 07, 2022 | 0.033635 Dividend | |||||
| Jan. 06, 2022 | 4.1900 | 4.1900 | 4.0600 | 4.0600 | 4.0264 | 2,575,600 |
| Jan. 05, 2022 | 4.1900 | 4.2900 | 4.1000 | 4.1100 | 4.0760 | 4,842,900 |
| Jan. 04, 2022 | 4.2200 | 4.2900 | 4.1900 | 4.2300 | 4.1950 | 2,493,100 |
| Jan. 03, 2022 | 4.3900 | 4.4300 | 4.2900 | 4.3100 | 4.2743 | 2,155,500 |
| Dec. 31, 2021 | 4.4200 | 4.4600 | 4.3500 | 4.4400 | 4.4032 | 1,120,400 |
| Dec. 30, 2021 | 4.4200 | 4.4900 | 4.4100 | 4.4500 | 4.4131 | 2,122,800 |
| Dec. 29, 2021 | 4.3800 | 4.4000 | 4.3200 | 4.3300 | 4.2941 | 1,802,500 |
| Dec. 28, 2021 | 4.3300 | 4.4200 | 4.3200 | 4.3800 | 4.3437 | 2,095,200 |
| Dec. 27, 2021 | 4.3500 | 4.3800 | 4.2700 | 4.3800 | 4.3437 | 2,134,000 |
| Dec. 23, 2021 | 4.3000 | 4.3300 | 4.2300 | 4.3100 | 4.2743 | 1,547,400 |
| Dec. 22, 2021 | 4.2500 | 4.3300 | 4.2100 | 4.3200 | 4.2842 | 1,909,600 |
| Dec. 21, 2021 | 4.1600 | 4.3000 | 4.1600 | 4.2800 | 4.2445 | 2,149,400 |
| Dec. 20, 2021 | 4.1900 | 4.2100 | 4.0700 | 4.0800 | 4.0462 | 4,941,900 |
| Dec. 17, 2021 | 4.4100 | 4.4800 | 4.3500 | 4.4300 | 4.3933 | 3,603,500 |
| Dec. 16, 2021 | 4.3400 | 4.5100 | 4.3300 | 4.4800 | 4.4429 | 4,395,500 |
| Dec. 15, 2021 | 4.3400 | 4.3500 | 4.1200 | 4.2300 | 4.1950 | 5,166,100 |
| Dec. 14, 2021 | 4.3700 | 4.4100 | 4.2400 | 4.2500 | 4.2148 | 2,971,600 |
| Dec. 13, 2021 | 4.4400 | 4.4500 | 4.2700 | 4.3600 | 4.3239 | 3,190,800 |
| Dec. 10, 2021 | 4.3100 | 4.3200 | 4.2100 | 4.3100 | 4.2743 | 2,737,200 |
| Dec. 09, 2021 | 4.2900 | 4.4000 | 4.2700 | 4.3700 | 4.3338 | 2,275,600 |
| Dec. 08, 2021 | 4.4200 | 4.4800 | 4.3400 | 4.3700 | 4.3338 | 1,920,500 |
| Dec. 07, 2021 | 4.3800 | 4.4500 | 4.3300 | 4.3500 | 4.3140 | 4,700,000 |
| Dec. 06, 2021 | 4.1000 | 4.2500 | 4.0400 | 4.2100 | 4.1751 | 2,997,900 |
| Dec. 03, 2021 | 4.1700 | 4.2200 | 3.9900 | 4.0800 | 4.0462 | 3,387,100 |
| Dec. 02, 2021 | 3.8800 | 4.1300 | 3.8800 | 4.1200 | 4.0859 | 4,196,500 |
| Dec. 01, 2021 | 3.9300 | 4.0400 | 3.7700 | 3.7800 | 3.7487 | 5,472,900 |
| Nov. 30, 2021 | 3.9800 | 4.0500 | 3.7900 | 3.8400 | 3.8082 | 3,992,200 |
| Nov. 29, 2021 | 4.1000 | 4.1300 | 3.9900 | 4.0000 | 3.9669 | 3,097,600 |
| Nov. 26, 2021 | 4.0200 | 4.0200 | 3.9000 | 4.0000 | 3.9669 | 3,035,900 |
| Nov. 24, 2021 | 4.0600 | 4.1500 | 4.0400 | 4.1000 | 4.0660 | 2,567,600 |
| Nov. 23, 2021 | 4.0800 | 4.1100 | 3.9500 | 4.0400 | 4.0065 | 3,987,700 |
| Nov. 22, 2021 | 3.8900 | 4.0000 | 3.8600 | 3.8800 | 3.8479 | 3,553,100 |
| Nov. 19, 2021 | 3.7900 | 3.8500 | 3.6800 | 3.8000 | 3.7685 | 4,816,600 |
| Nov. 18, 2021 | 3.6800 | 3.7200 | 3.5600 | 3.5700 | 3.5404 | 4,391,700 |
| Nov. 17, 2021 | 3.8700 | 3.9300 | 3.7600 | 3.8000 | 3.7685 | 4,889,500 |
| Nov. 16, 2021 | 4.0000 | 4.0100 | 3.8500 | 3.8600 | 3.8280 | 3,957,800 |
| Nov. 15, 2021 | 4.1300 | 4.1600 | 4.0100 | 4.0600 | 4.0264 | 1,673,500 |
| Nov. 12, 2021 | 4.1200 | 4.2800 | 4.1100 | 4.1400 | 4.1057 | 2,700,600 |
| Nov. 11, 2021 | 4.1300 | 4.2500 | 4.1000 | 4.1900 | 4.1553 | 5,281,500 |
| Nov. 10, 2021 | 3.9100 | 3.9300 | 3.8000 | 3.8500 | 3.8181 | 3,286,000 |
| Nov. 09, 2021 | 4.0100 | 4.0500 | 3.8600 | 3.9100 | 3.8776 | 3,717,200 |
| Nov. 08, 2021 | 3.8700 | 4.0400 | 3.8700 | 3.9400 | 3.9074 | 3,436,300 |
| Nov. 05, 2021 | 3.8200 | 3.8800 | 3.7800 | 3.8700 | 3.8379 | 4,141,900 |
| Nov. 04, 2021 | 3.8400 | 3.8500 | 3.6800 | 3.8200 | 3.7884 | 6,743,100 |
| Nov. 03, 2021 | 3.9500 | 4.0300 | 3.8700 | 3.9400 | 3.9074 | 6,824,000 |
| Nov. 02, 2021 | 4.0300 | 4.0500 | 3.9100 | 3.9800 | 3.9470 | 4,486,300 |
| Nov. 01, 2021 | 4.0900 | 4.1600 | 4.0200 | 4.1000 | 4.0660 | 4,864,700 |
| Oct. 29, 2021 | 4.1700 | 4.2000 | 4.0500 | 4.0800 | 4.0462 | 6,182,800 |
| Oct. 28, 2021 | 4.3400 | 4.3800 | 4.2700 | 4.2900 | 4.2545 | 4,080,900 |
| Oct. 27, 2021 | 4.5300 | 4.5500 | 4.3800 | 4.4000 | 4.3635 | 5,536,900 |
| Oct. 26, 2021 | 4.6100 | 4.6100 | 4.3700 | 4.3900 | 4.3536 | 5,934,800 |
| Oct. 25, 2021 | 4.5100 | 4.7300 | 4.4900 | 4.7200 | 4.6809 | 4,215,800 |
| Oct. 22, 2021 | 4.4700 | 4.5100 | 4.2800 | 4.4600 | 4.4231 | 6,102,700 |
| Oct. 21, 2021 | 4.4300 | 4.4500 | 4.2500 | 4.4200 | 4.3834 | 5,482,800 |
| Oct. 20, 2021 | 4.5700 | 4.6900 | 4.5400 | 4.6200 | 4.5817 | 5,237,400 |
| Oct. 19, 2021 | 4.7600 | 4.7700 | 4.5500 | 4.6200 | 4.5817 | 5,687,500 |
| Oct. 18, 2021 | 4.8500 | 4.8700 | 4.7500 | 4.8100 | 4.7702 | 3,681,500 |
| Oct. 15, 2021 | 4.9600 | 5.1200 | 4.9400 | 5.0500 | 5.0082 | 3,379,500 |
| Oct. 14, 2021 | 5.0400 | 5.0800 | 4.8800 | 4.9300 | 4.8892 | 3,022,600 |
| Oct. 13, 2021 | 5.0000 | 5.0600 | 4.9600 | 5.0100 | 4.9685 | 4,154,900 |
| Oct. 12, 2021 | 5.1100 | 5.1600 | 5.0300 | 5.0900 | 5.0478 | 1,899,000 |
| Oct. 11, 2021 | 5.2600 | 5.3200 | 5.0900 | 5.0900 | 5.0478 | 3,141,300 |
| Oct. 08, 2021 | 5.2100 | 5.3000 | 5.1500 | 5.1600 | 5.1173 | 4,683,600 |
| Oct. 07, 2021 | 5.0000 | 5.1800 | 4.9900 | 5.0100 | 4.9685 | 6,356,600 |
| Oct. 06, 2021 | 4.9200 | 5.1000 | 4.8700 | 5.0900 | 5.0478 | 6,478,500 |
| Oct. 05, 2021 | 5.1400 | 5.2100 | 5.0200 | 5.1100 | 5.0677 | 4,755,700 |
| Oct. 04, 2021 | 5.3000 | 5.3600 | 5.0900 | 5.1000 | 5.0577 | 3,580,000 |
| Oct. 01, 2021 | 5.3400 | 5.4900 | 5.2700 | 5.4500 | 5.4048 | 5,122,600 |
| Sep. 30, 2021 | 5.3900 | 5.4700 | 5.2600 | 5.2600 | 5.2164 | 6,136,200 |
| Sep. 29, 2021 | 5.1800 | 5.2300 | 5.0600 | 5.1400 | 5.0974 | 5,588,100 |
| Sep. 28, 2021 | 5.4400 | 5.4900 | 5.1000 | 5.1100 | 5.0677 | 6,462,200 |
| Sep. 27, 2021 | 5.4200 | 5.6600 | 5.3900 | 5.5800 | 5.5338 | 3,984,300 |
| Sep. 24, 2021 | 5.4400 | 5.5500 | 5.4000 | 5.4300 | 5.3850 | 3,412,300 |
| Sep. 23, 2021 | 5.4300 | 5.7500 | 5.4300 | 5.6400 | 5.5933 | 4,449,500 |
| Sep. 22, 2021 | 5.7900 | 5.8900 | 5.4900 | 5.5400 | 5.4941 | 6,741,700 |
| Sep. 21, 2021 | 5.3800 | 5.4500 | 5.2100 | 5.4100 | 5.3652 | 4,130,100 |
| Sep. 20, 2021 | 5.4100 | 5.4800 | 5.2400 | 5.4300 | 5.3850 | 5,192,400 |
| Sep. 17, 2021 | 5.7700 | 5.8000 | 5.5900 | 5.6400 | 5.5933 | 3,744,500 |
| Sep. 16, 2021 | 6.1100 | 6.1300 | 5.9200 | 5.9300 | 5.8809 | 3,723,000 |
| Sep. 15, 2021 | 6.2800 | 6.4300 | 6.2400 | 6.3600 | 6.3073 | 3,419,300 |
| Sep. 14, 2021 | 6.4600 | 6.4800 | 6.2600 | 6.3100 | 6.2577 | 2,352,500 |
| Sep. 13, 2021 | 6.5600 | 6.5600 | 6.3900 | 6.4100 | 6.3569 | 3,017,400 |
| Sep. 10, 2021 | 6.6400 | 6.7700 | 6.4100 | 6.4200 | 6.3668 | 3,378,000 |
| Sep. 09, 2021 | 6.4100 | 6.6100 | 6.2800 | 6.5600 | 6.5057 | 8,662,300 |
| Sep. 08, 2021 | 6.4200 | 6.4500 | 6.2600 | 6.2700 | 6.2181 | 4,806,200 |
| Sep. 07, 2021 | 6.6600 | 6.7700 | 6.5400 | 6.5400 | 6.4858 | 1,856,800 |
| Sep. 03, 2021 | 6.7800 | 6.7900 | 6.6000 | 6.6600 | 6.6048 | 3,176,800 |
| Sep. 02, 2021 | 6.7800 | 6.8300 | 6.6100 | 6.6200 | 6.5652 | 4,376,700 |
| Sep. 01, 2021 | 6.5300 | 6.8600 | 6.4700 | 6.7300 | 6.6742 | 4,952,400 |
| Aug. 31, 2021 | 6.9700 | 6.9800 | 6.6900 | 6.7400 | 6.6842 | 4,023,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
