Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Companhia Siderurgica Nacional (SID)
Companhia Siderurgica Nacional (SID) Historical

SID Companhia Siderurgica Nacional

2.13

0.01 (0.47%)

Jul 26 2024 - Closed

Delayed by 15 minutes

SID Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	2.13	0.01	0.47%	2.10	2.14	2.09	1,459,928
Jul 25 2024	2.12	0.01	0.47%	2.11	2.14	2.0849	2,046,067
Jul 24 2024	2.11	-0.05	-2.31%	2.15	2.165	2.11	1,401,376
Jul 23 2024	2.16	-0.11	-4.85%	2.21	2.21	2.15	1,871,849
Jul 22 2024	2.27	0.04	1.79%	2.28	2.29	2.27	802,654
Jul 19 2024	2.23	-0.04	-1.76%	2.28	2.28	2.22	1,750,961
Jul 18 2024	2.27	-0.12	-5.02%	2.36	2.37	2.26	1,177,223
Jul 17 2024	2.39	-0.04	-1.65%	2.40	2.43	2.39	1,272,335
Jul 16 2024	2.43	-0.04	-1.62%	2.48	2.48	2.39	1,096,494
Jul 15 2024	2.47	0.01	0.41%	2.46	2.48	2.435	910,790
Jul 12 2024	2.46	0.05	2.07%	2.42	2.46	2.4001	1,045,012
Jul 11 2024	2.41	0.02	0.84%	2.41	2.445	2.405	1,278,953
Jul 10 2024	2.39	-0.02	-0.83%	2.43	2.4399	2.38	1,193,221
Jul 09 2024	2.41	0.03	1.26%	2.39	2.42	2.375	753,366
Jul 08 2024	2.38	-0.01	-0.42%	2.35	2.38	2.3401	941,682
Jul 05 2024	2.39	-0.02	-0.83%	2.40	2.41	2.37	1,003,186
Jul 03 2024	2.41	0.11	4.78%	2.36	2.42	2.36	1,055,099
Jul 02 2024	2.30	0.00	0.00%	2.28	2.305	2.25	2,036,085
Jul 01 2024	2.30	-0.02	-0.86%	2.34	2.36	2.29	905,590
Jun 28 2024	2.32	0.00	0.00%	2.32	2.32	2.32	0
Jun 27 2024	2.32	0.03	1.31%	2.30	2.34	2.29	1,754,404
Jun 26 2024	2.29	-0.01	-0.43%	2.27	2.295	2.25	1,404,293
Jun 25 2024	2.30	-0.08	-3.36%	2.33	2.35	2.28	1,623,403
Jun 24 2024	2.38	0.05	2.15%	2.36	2.38	2.34	898,603
Jun 21 2024	2.33	-0.05	-2.10%	2.36	2.37	2.305	1,810,833
Jun 20 2024	2.38	-0.01	-0.42%	2.38	2.44	2.36	4,478,759
Jun 18 2024	2.39	0.18	8.14%	2.35	2.49	2.33	5,281,137
Jun 17 2024	2.21	-0.04	-1.78%	2.22	2.23	2.20	1,216,653
Jun 14 2024	2.25	0.01	0.45%	2.20	2.26	2.20	1,544,363
Jun 13 2024	2.24	0.02	0.90%	2.24	2.25	2.20	1,845,167
Jun 12 2024	2.22	-0.09	-3.90%	2.30	2.30	2.21	3,346,081
Jun 11 2024	2.31	-0.01	-0.43%	2.28	2.31	2.26	1,480,669
Jun 10 2024	2.32	-0.01	-0.43%	2.29	2.32	2.285	1,466,831
Jun 07 2024	2.33	-0.09	-3.72%	2.38	2.39	2.325	1,828,881
Jun 06 2024	2.42	0.07	2.98%	2.36	2.435	2.36	2,563,741
Jun 05 2024	2.35	-0.02	-0.84%	2.36	2.375	2.34	1,209,012
Jun 04 2024	2.37	-0.06	-2.47%	2.37	2.39	2.35	1,425,479
Jun 03 2024	2.43	-0.06	-2.41%	2.45	2.46	2.39	3,200,067
May 31 2024	2.49	-0.04	-1.58%	2.53	2.54	2.47	2,366,148
May 30 2024	2.53	0.01	0.40%	2.53	2.56	2.52	995,054
May 29 2024	2.52	-0.06	-2.33%	2.53	2.54	2.51	1,269,419
May 28 2024	2.58	-0.02	-0.77%	2.62	2.64	2.565	1,544,241
May 24 2024	2.60	0.08	3.17%	2.57	2.63	2.57	1,230,490
May 23 2024	2.52	-0.07	-2.70%	2.60	2.60	2.51	1,292,199
May 22 2024	2.59	-0.20	-7.17%	2.66	2.66	2.57	2,563,733
May 21 2024	2.79	0.03	1.09%	2.81	2.85	2.78	2,241,316
May 20 2024	2.76	-0.01	-0.36%	2.77	2.79	2.73	1,647,941
May 17 2024	2.77	0.04	1.47%	2.74	2.78	2.715	1,377,006
May 16 2024	2.73	0.05	1.87%	2.70	2.74	2.68	1,658,648
May 15 2024	2.68	-0.04	-1.47%	2.69	2.70	2.63	2,478,299
May 14 2024	2.72	-0.04	-1.45%	2.76	2.76	2.65	2,141,027
May 13 2024	2.76	0.08	2.99%	2.77	2.80	2.74	2,907,691
May 10 2024	2.68	-0.03	-1.11%	2.75	2.75	2.64	1,850,491
May 09 2024	2.71	-0.04	-1.45%	2.70	2.71	2.67	1,969,042
May 08 2024	2.75	-0.02	-0.72%	2.72	2.75	2.705	896,500
May 07 2024	2.77	-0.05	-1.77%	2.81	2.83	2.77	1,004,978
May 06 2024	2.82	-0.01	-0.35%	2.83	2.86	2.79	1,739,609
May 03 2024	2.83	0.07	2.54%	2.82	2.85	2.81	2,538,741
May 02 2024	2.76	0.07	2.60%	2.75	2.78	2.73	2,476,887
May 01 2024	2.69	0.00	0.00%	2.70	2.76	2.67	1,747,057
Apr 30 2024	2.69	-0.09	-3.24%	2.70	2.72	2.665	1,767,407
Apr 29 2024	2.78	0.01	0.36%	2.77	2.80	2.75	2,163,133

Companhia Siderurgica Na...

Dorel Industries (PK)

Vontobel Financial Produ...

Affiliated Resources (PK)

Triton Bond Trust 2021 1...

iNAV Xtrackers MSCI Worl...

Arovella Therapeutics

Media Central (CE)

Invesco Preferred ETF

Aragon Network Token

Boussard and Gavaudan

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions