Quantcast

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

SID 
$2.46
*  
0.07
2.93%
Get SID Alerts
*Delayed - data as of Nov. 14, 2018  -  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 13-AUG-2018 TO 13-NOV-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 2.40 2.46 2.31 2.46 2,045,691
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
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
*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