Companhia Siderurgica Nacional ADR (SID) Historical Stock Data
2.77 ↑0.06 (2.21%)
As of April 26, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, SID is up 0.12% a day on average. There have been 14 days where Companhia Siderurgica Nacional ADR closed green and 16 days where SID closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2.77 | 2.77 | ↑$0.00 (0.00%) | 2.76 | 2.81 | 3.26M |
| 2024-04-25 | 2.72 | 2.71 | ↓$0.01 (-0.37%) | 2.71 | 2.76 | 2.96M |
| 2024-04-24 | 2.85 | 2.78 | ↓$0.07 (-2.46%) | 2.76 | 2.85 | 1.66M |
| 2024-04-23 | 2.80 | 2.82 | ↑$0.02 (0.71%) | 2.77 | 2.86 | 4.33M |
| 2024-04-22 | 2.77 | 2.87 | ↑$0.10 (3.61%) | 2.75 | 2.89 | 4.21M |
| 2024-04-19 | 2.70 | 2.82 | ↑$0.12 (4.44%) | 2.70 | 2.82 | 3.33M |
| 2024-04-18 | 2.75 | 2.72 | ↓$0.03 (-1.09%) | 2.68 | 2.80 | 3.66M |
| 2024-04-17 | 2.79 | 2.75 | ↓$0.04 (-1.43%) | 2.72 | 2.80 | 3.52M |
| 2024-04-16 | 2.67 | 2.70 | ↑$0.03 (1.12%) | 2.64 | 2.71 | 4.61M |
| 2024-04-15 | 2.79 | 2.79 | ↑$0.00 (0.00%) | 2.76 | 2.84 | 4.01M |
| 2024-04-12 | 2.83 | 2.81 | ↓$0.02 (-0.71%) | 2.79 | 2.89 | 3.96M |
| 2024-04-11 | 2.83 | 2.82 | ↓$0.01 (-0.35%) | 2.80 | 2.84 | 2.98M |
| 2024-04-10 | 2.90 | 2.83 | ↓$0.07 (-2.41%) | 2.81 | 2.91 | 4.01M |
| 2024-04-09 | 3.05 | 3.02 | ↓$0.03 (-0.98%) | 3.00 | 3.07 | 3.72M |
| 2024-04-08 | 3.02 | 3.06 | ↑$0.04 (1.32%) | 3.01 | 3.08 | 3.71M |
| 2024-04-05 | 2.97 | 2.94 | ↓$0.03 (-1.01%) | 2.92 | 2.98 | 2.73M |
| 2024-04-04 | 2.99 | 2.97 | ↓$0.02 (-0.67%) | 2.95 | 3.07 | 5.48M |
| 2024-04-03 | 2.97 | 3.03 | ↑$0.06 (2.02%) | 2.97 | 3.04 | 3.30M |
| 2024-04-02 | 3.01 | 3.01 | ↑$0.00 (0.00%) | 2.97 | 3.05 | 3.15M |
| 2024-04-01 | 3.14 | 3.10 | ↓$0.04 (-1.27%) | 3.06 | 3.17 | 2.92M |
| 2024-03-28 | 3.07 | 3.13 | ↑$0.06 (1.95%) | 3.07 | 3.13 | 3.09M |
| 2024-03-27 | 3.08 | 3.14 | ↑$0.06 (1.95%) | 3.07 | 3.14 | 3.37M |
| 2024-03-26 | 3.12 | 3.08 | ↓$0.04 (-1.28%) | 3.07 | 3.13 | 2.58M |
| 2024-03-25 | 3.18 | 3.13 | ↓$0.05 (-1.57%) | 3.13 | 3.20 | 2.65M |
| 2024-03-22 | 3.18 | 3.14 | ↓$0.04 (-1.26%) | 3.14 | 3.20 | 1.25M |
| 2024-03-21 | 3.28 | 3.25 | ↓$0.03 (-0.91%) | 3.21 | 3.29 | 4.01M |
| 2024-03-20 | 3.14 | 3.26 | ↑$0.12 (3.82%) | 3.14 | 3.27 | 3.89M |
| 2024-03-19 | 3.12 | 3.14 | ↑$0.02 (0.64%) | 3.12 | 3.19 | 3.36M |
| 2024-03-18 | 3.07 | 3.08 | ↑$0.01 (0.33%) | 3.04 | 3.11 | 2.52M |
| 2024-03-15 | 3.05 | 3.03 | ↓$0.02 (-0.66%) | 3.00 | 3.08 | 3.43M |
Create an account or log in to view more rows.
$SID we finna be at the top yo
$SID just added more
$SID now is the time to slap that ask!!!
$SID last chance to load imo
$SID volume is almost nonexistent
$SID nearing a decent swing entry point
$SID I can wait.
$SID bull flag
breakout!
$SID the best advice has been no stop losses. Would have cost a fortune!!!
$SID bear trap dude