Quantcast

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

SID 
$2.655
*  
0.185
7.49%
Get SID Alerts
*Delayed - data as of Oct. 16, 2018 15:45 ET  -  Find a broker to begin trading SID now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    SID After Hours
 
 
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 15-JUL-2018 TO 15-OCT-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.
15:45 2.575 2.68 2.56 2.655 4,842,122
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
09/17/2018 2.01 2.07 2.01 2.06 2,295,294
09/14/2018 2 2.04 1.93 2.04 1,156,170
09/13/2018 1.97 2.015 1.96 1.97 1,699,521
09/12/2018 1.98 2.02 1.94 1.97 2,774,498
09/11/2018 2 2.01 1.93 1.94 2,534,801
09/10/2018 2.05 2.06 2.02 2.05 1,468,295
09/07/2018 2.04 2.1 2.01 2.05 1,237,196
09/06/2018 2.02 2.04 1.98 2.02 829,299
09/05/2018 1.98 2.015 1.96 2 1,899,841
09/04/2018 2.08 2.09 2 2.02 1,635,025
08/31/2018 2.06 2.15 2.05 2.12 1,900,156
08/30/2018 2.14 2.16 2.01 2.05 3,141,615
08/29/2018 2.1 2.22 2.08 2.21 1,853,879
08/28/2018 2.25 2.26 2.1 2.14 2,426,627
08/27/2018 2.23 2.3 2.23 2.27 862,895
08/24/2018 2.24 2.25 2.18 2.23 1,198,959
08/23/2018 2.29 2.3 2.155 2.17 2,208,247
08/22/2018 2.19 2.29 2.18 2.28 1,375,481
08/21/2018 2.29 2.315 2.2 2.23 1,566,506
08/20/2018 2.31 2.34 2.25 2.32 3,012,047
08/17/2018 2.23 2.28 2.22 2.27 1,583,016
08/16/2018 2.31 2.35 2.23 2.26 1,728,786
08/15/2018 2.35 2.36 2.25 2.25 2,503,054
08/14/2018 2.46 2.46 2.39 2.44 2,094,508
08/13/2018 2.29 2.435 2.29 2.39 2,531,693
08/10/2018 2.35 2.39 2.26 2.33 4,103,483
08/09/2018 2.53 2.53 2.41 2.44 2,151,587
08/08/2018 2.58 2.63 2.46 2.49 3,374,514
08/07/2018 2.56 2.58 2.44 2.49 2,349,917
08/06/2018 2.54 2.57 2.5 2.51 1,593,673
08/03/2018 2.52 2.57 2.49 2.54 3,284,965
08/02/2018 2.43 2.489 2.41 2.48 2,799,161
08/01/2018 2.39 2.45 2.37 2.41 2,283,999
07/31/2018 2.39 2.4199 2.35 2.39 2,005,804
07/30/2018 2.47 2.49 2.39 2.41 2,388,654
07/27/2018 2.33 2.455 2.32 2.45 4,369,813
07/26/2018 2.31 2.319 2.24 2.26 1,248,986
07/25/2018 2.29 2.34 2.2236 2.32 4,268,611
07/24/2018 2.27 2.35 2.245 2.29 5,395,334
07/23/2018 2.13 2.14 2.09 2.12 2,036,473
07/20/2018 2.12 2.17 2.101 2.13 3,037,967
07/19/2018 2.03 2.045 1.985 2.04 2,074,415
07/18/2018 2.13 2.14 2.075 2.09 1,740,108
07/17/2018 2.05 2.13 2.035 2.13 2,619,597
07/16/2018 2.06 2.09 2.025 2.03 1,085,766
*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