Quantcast

Companhia Siderurgica Nacional S.A. Common Stock Historical Stock Prices

SID 
$2.31
*  
0.05
2.21%
Get SID Alerts
*Delayed - data as of Dec. 18, 2018  -  Find a broker to begin trading SID now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-SEP-2018 TO 18-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.33 2.37 2.30 2.31 1,067,572
12/18/2018 2.32 2.37 2.3 2.31 1,070,772
12/17/2018 2.29 2.36 2.26 2.26 2,195,622
12/14/2018 2.25 2.3 2.24 2.24 581,485
12/13/2018 2.29 2.31 2.27 2.28 877,503
12/12/2018 2.32 2.36 2.27 2.28 3,669,245
12/11/2018 2.19 2.2 2.11 2.18 1,158,547
12/10/2018 2.17 2.19 2.11 2.12 1,586,932
12/07/2018 2.32 2.36 2.2 2.22 1,017,149
12/06/2018 2.19 2.34 2.16 2.33 1,749,758
12/04/2018 2.35 2.39 2.28 2.28 630,667
12/03/2018 2.38 2.4 2.34 2.37 1,249,717
11/30/2018 2.26 2.31 2.26 2.26 1,203,413
11/29/2018 2.26 2.28 2.23 2.25 501,037
11/28/2018 2.2 2.27 2.13 2.26 2,761,814
11/27/2018 2.12 2.2 2.1 2.18 2,386,548
11/26/2018 2.2 2.22 2.1 2.11 2,201,751
11/23/2018 2.25 2.27 2.22 2.23 1,877,604
11/21/2018 2.37 2.39 2.34 2.36 678,425
11/20/2018 2.39 2.41 2.27 2.32 1,508,902
11/19/2018 2.48 2.52 2.445 2.47 1,762,657
11/16/2018 2.47 2.56 2.46 2.54 1,201,049
11/15/2018 2.47 2.59 2.46 2.57 2,136,704
11/14/2018 2.39 2.46 2.31 2.46 2,061,312
11/13/2018 2.38 2.44 2.3601 2.39 1,578,835
11/12/2018 2.52 2.53 2.42 2.43 1,188,246
11/09/2018 2.57 2.6 2.46 2.58 2,922,104
11/08/2018 2.6 2.7 2.5425 2.58 3,337,756
11/07/2018 2.56 2.6 2.505 2.6 1,070,972
11/06/2018 2.6 2.62 2.53 2.55 1,077,379
11/05/2018 2.61 2.64 2.57 2.62 1,223,109
11/02/2018 2.6 2.67 2.57 2.65 1,612,677
11/01/2018 2.56 2.6 2.49 2.58 1,296,881
10/31/2018 2.46 2.565 2.46 2.52 2,134,728
10/30/2018 2.38 2.48 2.365 2.47 1,943,812
10/29/2018 2.55 2.58 2.31 2.35 6,411,922
10/26/2018 2.47 2.52 2.415 2.5 2,943,375
10/25/2018 2.45 2.55 2.425 2.47 2,331,507
10/24/2018 2.61 2.61 2.4 2.41 3,272,163
10/23/2018 2.59 2.62 2.55 2.57 1,982,743
10/22/2018 2.64 2.7 2.62 2.67 2,592,911
10/19/2018 2.57 2.64 2.5302 2.58 979,437
10/18/2018 2.74 2.74 2.57 2.59 1,836,546
10/17/2018 2.67 2.73 2.63 2.7 2,956,372
10/16/2018 2.58 2.68 2.56 2.67 5,116,149
10/15/2018 2.44 2.54 2.415 2.47 1,911,362
10/12/2018 2.4 2.51 2.385 2.5 2,780,685
10/11/2018 2.46 2.475 2.35 2.39 2,080,242
10/10/2018 2.55 2.56 2.41 2.43 1,969,707
10/09/2018 2.54 2.63 2.5 2.61 2,160,740
10/08/2018 2.54 2.59 2.47 2.53 3,068,818
10/05/2018 2.425 2.44 2.36 2.4 1,406,967
10/04/2018 2.41 2.445 2.34 2.41 2,229,142
10/03/2018 2.54 2.575 2.39 2.42 4,362,683
10/02/2018 2.38 2.455 2.37 2.41 3,094,621
10/01/2018 2.27 2.31 2.22 2.28 1,960,948
09/28/2018 2.24 2.34 2.24 2.28 1,082,161
09/27/2018 2.29 2.33 2.24 2.27 2,105,710
09/26/2018 2.26 2.29 2.21 2.27 2,028,706
09/25/2018 2.08 2.23 2.07 2.22 1,023,345
09/24/2018 2.2 2.23 2.1 2.1 1,274,916
09/21/2018 2.17 2.25 2.15 2.21 2,484,575
09/20/2018 2.18 2.2 2.115 2.17 1,248,313
09/19/2018 2.12 2.185 2.11 2.13 2,489,738
09/18/2018 2.07 2.14 2.05 2.14 3,070,837
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio