Companhia Siderurgica Nacional ADR (SID) Historical Stock Data

2.00 ↓0.02 (-0.99%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SID is up 0.21% a day on average. There have been 19 days where Companhia Siderurgica Nacional ADR closed green and 11 days where SID closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	2.02	2.00	↓$0.02 (-0.99%)	1.99	2.04	1.04M
2024-11-19	2.00	2.02	↑$0.02 (1.00%)	1.98	2.04	2.33M
2024-11-18	1.94	2.00	↑$0.06 (3.09%)	1.94	2.03	2.40M
2024-11-15	1.89	1.92	↑$0.03 (1.59%)	1.86	1.94	1.62M
2024-11-14	1.86	1.87	↑$0.01 (0.54%)	1.85	1.92	3.26M
2024-11-13	1.88	1.84	↓$0.04 (-2.13%)	1.82	1.91	3.49M
2024-11-12	1.95	1.95	↑$0.00 (0.00%)	1.92	1.97	2.28M
2024-11-11	2.00	1.99	↓$0.01 (-0.50%)	1.97	2.00	2.85M
2024-11-08	2.09	2.07	↓$0.02 (-0.96%)	2.00	2.09	3.79M
2024-11-07	2.17	2.18	↑$0.01 (0.46%)	2.15	2.21	3.07M
2024-11-06	2.07	2.12	↑$0.05 (2.42%)	2.04	2.14	3.26M
2024-11-05	2.08	2.15	↑$0.07 (3.37%)	2.08	2.17	1.96M
2024-11-04	2.06	2.08	↑$0.02 (0.97%)	2.05	2.10	1.09M
2024-11-01	2.02	2.00	↓$0.02 (-0.99%)	1.99	2.04	3.30M
2024-10-31	2.05	2.04	↓$0.01 (-0.49%)	2.03	2.07	0.95M
2024-10-30	2.06	2.07	↑$0.01 (0.49%)	2.04	2.08	1.28M
2024-10-29	2.13	2.06	↓$0.07 (-3.29%)	2.05	2.13	2.21M
2024-10-28	2.10	2.13	↑$0.03 (1.43%)	2.10	2.15	4.41M
2024-10-25	2.09	2.09	↑$0.00 (0.00%)	2.08	2.13	1.93M
2024-10-24	2.03	2.08	↑$0.05 (2.46%)	2.01	2.09	3.15M
2024-10-23	2.02	2.03	↑$0.01 (0.50%)	2.00	2.05	2.02M
2024-10-22	2.06	2.05	↓$0.01 (-0.49%)	2.03	2.07	1.25M
2024-10-21	2.07	2.08	↑$0.01 (0.48%)	2.06	2.09	1.20M
2024-10-18	2.13	2.06	↓$0.07 (-3.29%)	2.05	2.14	1.47M
2024-10-17	2.09	2.09	↑$0.00 (0.00%)	2.07	2.11	1.12M
2024-10-16	2.09	2.12	↑$0.03 (1.44%)	2.07	2.14	1.67M
2024-10-15	2.08	2.07	↓$0.01 (-0.48%)	2.06	2.10	1.62M
2024-10-14	2.12	2.13	↑$0.01 (0.47%)	2.11	2.15	1.74M
2024-10-11	2.09	2.13	↑$0.04 (1.91%)	2.07	2.14	3.07M
2024-10-10	2.20	2.14	↓$0.06 (-2.73%)	2.13	2.20	1.86M