Companhia Siderurgica Nacional ADR (SID) Historical Stock Data
3.13 ↓0.01 (-0.32%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SID is down -0.21% a day on average. There have been 15 days where Companhia Siderurgica Nacional ADR closed green and 15 days where SID closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 3.22 | 3.10 | ↓$0.12 (-3.73%) | 3.08 | 3.22 | 2.52M |
2024-03-13 | 3.21 | 3.25 | ↑$0.04 (1.25%) | 3.19 | 3.27 | 3.87M |
2024-03-12 | 3.23 | 3.22 | ↓$0.01 (-0.31%) | 3.18 | 3.25 | 3.65M |
2024-03-11 | 3.16 | 3.19 | ↑$0.03 (0.95%) | 3.15 | 3.21 | 3.13M |
2024-03-08 | 3.18 | 3.23 | ↑$0.05 (1.57%) | 3.16 | 3.25 | 4.42M |
2024-03-07 | 3.33 | 3.18 | ↓$0.15 (-4.50%) | 3.17 | 3.33 | 4.83M |
2024-03-06 | 3.33 | 3.35 | ↑$0.02 (0.60%) | 3.30 | 3.39 | 3.13M |
2024-03-05 | 3.29 | 3.31 | ↑$0.02 (0.61%) | 3.28 | 3.34 | 2.42M |
2024-03-04 | 3.37 | 3.35 | ↓$0.02 (-0.59%) | 3.33 | 3.38 | 1.22M |
2024-03-01 | 3.39 | 3.40 | ↑$0.01 (0.29%) | 3.34 | 3.41 | 1.78M |
2024-02-29 | 3.40 | 3.37 | ↓$0.03 (-0.88%) | 3.36 | 3.42 | 0.96M |
2024-02-28 | 3.44 | 3.41 | ↓$0.03 (-0.87%) | 3.40 | 3.45 | 1.59M |
2024-02-27 | 3.46 | 3.47 | ↑$0.01 (0.29%) | 3.45 | 3.50 | 1.22M |
2024-02-26 | 3.47 | 3.41 | ↓$0.06 (-1.73%) | 3.36 | 3.47 | 2.60M |
2024-02-23 | 3.53 | 3.52 | ↓$0.01 (-0.28%) | 3.49 | 3.54 | 0.95M |
2024-02-22 | 3.55 | 3.48 | ↓$0.07 (-1.97%) | 3.48 | 3.56 | 2.58M |
2024-02-21 | 3.50 | 3.50 | ↑$0.00 (0.00%) | 3.47 | 3.54 | 2.64M |
2024-02-20 | 3.68 | 3.63 | ↓$0.05 (-1.36%) | 3.59 | 3.69 | 3.47M |
2024-02-16 | 3.74 | 3.79 | ↑$0.05 (1.34%) | 3.74 | 3.84 | 2.73M |
2024-02-15 | 3.67 | 3.67 | ↑$0.00 (0.00%) | 3.66 | 3.73 | 3.38M |
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