Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Companhia Siderurgica Nacional ADR (NY: SID )

2.600 +0.080 (+3.17%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 2.790 2.815 2.734 2.749 9,070,119 +0.02(+0.74%)
Oct 26, 2012 2.775 2.729 2.729 2.729 11,386,318 -0.07(-2.35%)
Oct 25, 2012 2.825 2.835 2.754 2.795 16,455,315 +0.04(+1.47%)
Oct 24, 2012 2.840 2.865 2.744 2.754 12,576,339 -0.06(-1.98%)
Oct 23, 2012 2.810 2.855 2.790 2.810 11,917,144 -0.01(-0.18%)
Oct 19, 2012 2.921 2.926 2.780 2.815 10,486,014 -0.11(-3.63%)
Oct 18, 2012 2.855 2.936 2.853 2.921 15,077,949 +0.04(+1.40%)
Oct 17, 2012 2.871 2.911 2.835 2.881 19,297,330 +0.04(+1.42%)
Oct 16, 2012 2.845 2.916 2.800 2.840 19,289,918 +0.02(+0.72%)
Oct 15, 2012 2.734 2.830 2.684 2.820 11,457,623 +0.09(+3.14%)
Oct 12, 2012 2.739 2.785 2.689 2.734 7,620,540 -0.02(-0.55%)
Oct 11, 2012 2.719 2.775 2.711 2.749 11,883,961 +0.07(+2.64%)
Oct 10, 2012 2.737 2.764 2.648 2.679 13,126,414 -0.06(-2.03%)
Oct 09, 2012 2.802 2.845 2.729 2.734 14,122,127 -0.05(-1.81%)
Oct 08, 2012 2.719 2.805 2.709 2.785 12,308,193 +0.05(+1.66%)
Oct 05, 2012 2.815 2.830 2.724 2.739 10,904,416 -0.04(-1.28%)
Oct 04, 2012 2.749 2.800 2.709 2.775 14,817,354 +0.05(+1.86%)
Oct 03, 2012 2.790 2.790 2.679 2.724 18,352,338 -0.05(-1.82%)
Oct 02, 2012 2.871 2.876 2.744 2.775 22,557,478 -0.07(-2.31%)
Oct 01, 2012 2.871 2.941 2.835 2.840 12,132,513 -0.01(-0.18%)
Sep 28, 2012 2.855 2.876 2.780 2.845 19,562,558 -0.04(-1.40%)
Sep 27, 2012 2.962 2.992 2.855 2.886 16,869,150 -0.04(-1.38%)
Sep 26, 2012 2.830 2.962 2.790 2.926 21,476,000 +0.07(+2.30%)
Sep 25, 2012 3.047 3.063 2.840 2.860 32,623,222 -0.28(-8.86%)
Sep 24, 2012 3.159 3.199 3.093 3.138 11,181,149 -0.06(-1.74%)
Sep 21, 2012 3.280 3.285 3.179 3.194 17,767,880 -0.04(-1.10%)
Sep 20, 2012 3.194 3.260 3.143 3.229 16,025,445 +0.01(+0.16%)
Sep 19, 2012 3.315 3.315 3.199 3.224 21,541,962 -0.01(-0.16%)
Sep 18, 2012 3.305 3.325 3.184 3.229 19,071,058 -0.05(-1.54%)
Sep 17, 2012 3.361 3.401 3.234 3.280 28,952,964 -0.15(-4.28%)
Sep 14, 2012 3.426 3.649 3.300 3.426 39,579,216 +0.18(+5.61%)
Sep 13, 2012 2.972 3.275 2.896 3.245 30,139,386 +0.32(+11.07%)
Sep 12, 2012 2.936 2.967 2.805 2.921 13,488,869 +0.01(+0.17%)
Sep 11, 2012 2.764 2.921 2.754 2.916 13,763,578 +0.12(+4.34%)
Sep 10, 2012 2.785 2.855 2.777 2.795 17,168,154 -0.03(-1.07%)
Sep 07, 2012 2.638 2.891 2.628 2.825 18,459,178 +0.21(+7.92%)
Sep 06, 2012 2.610 2.673 2.567 2.618 16,395,011 +0.07(+2.57%)
Sep 05, 2012 2.471 2.557 2.431 2.552 18,974,106 +0.18(+7.68%)
Sep 04, 2012 2.454 2.461 2.355 2.370 12,662,660 -0.07(-2.70%)
Aug 31, 2012 2.471 2.476 2.368 2.436 17,085,322 +0.06(+2.55%)
Aug 30, 2012 2.436 2.446 2.370 2.375 9,294,992 -0.07(-2.69%)
Aug 29, 2012 2.542 2.552 2.421 2.441 13,324,107 -0.20(-7.47%)
Aug 27, 2012 2.679 2.699 2.628 2.638 9,150,932 -0.09(-3.33%)
Aug 24, 2012 2.790 2.805 2.689 2.729 17,448,950 -0.15(-5.10%)
Aug 23, 2012 2.977 2.982 2.838 2.876 22,115,516 +0.05(+1.79%)
Aug 22, 2012 2.775 2.840 2.719 2.825 12,565,867 +0.08(+2.76%)
Aug 21, 2012 2.790 2.845 2.719 2.749 7,829,015 +0.01(+0.18%)
Aug 20, 2012 2.658 2.754 2.623 2.744 10,427,157 +0.07(+2.65%)
Aug 17, 2012 2.719 2.734 2.643 2.673 7,896,848 -0.03(-1.12%)
Aug 16, 2012 2.643 2.734 2.603 2.704 11,513,919 +0.13(+5.11%)
Aug 15, 2012 2.603 2.603 2.471 2.572 13,566,420 -0.06(-2.12%)
Aug 14, 2012 2.734 2.744 2.593 2.628 12,582,241 -0.07(-2.44%)
Aug 13, 2012 2.694 2.719 2.628 2.694 8,708,471 -0.03(-1.11%)
Aug 10, 2012 2.699 2.754 2.673 2.724 13,042,421 -0.09(-3.23%)
Aug 09, 2012 2.835 2.850 2.744 2.815 9,249,345 +0.02(+0.72%)
Aug 08, 2012 2.764 2.855 2.749 2.795 9,408,398 +0.02(+0.55%)
Aug 07, 2012 2.896 2.901 2.759 2.780 12,533,062 -0.02(-0.72%)
Aug 06, 2012 2.684 2.825 2.636 2.800 16,820,872 +0.22(+8.63%)
Aug 03, 2012 2.512 2.588 2.502 2.577 10,372,286 +0.17(+7.14%)
Aug 02, 2012 2.466 2.522 2.401 2.406 8,940,747 -0.10(-4.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.