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, 2013 2.976 3.003 2.928 2.949 10,628,597 +0.00(+0.00%)
Oct 30, 2013 2.939 2.976 2.923 2.949 8,872,361 +0.01(+0.18%)
Oct 29, 2013 2.949 2.955 2.901 2.944 7,646,944 -0.04(-1.25%)
Oct 28, 2013 2.944 2.981 2.923 2.981 13,744,387 +0.07(+2.56%)
Oct 25, 2013 2.917 2.933 2.854 2.907 13,927,270 -0.06(-2.15%)
Oct 24, 2013 2.965 2.981 2.896 2.971 21,211,472 -0.05(-1.59%)
Oct 23, 2013 3.024 3.072 2.987 3.019 19,834,256 -0.07(-2.41%)
Oct 22, 2013 3.003 3.093 2.997 3.093 21,155,186 +0.10(+3.38%)
Oct 21, 2013 2.939 2.992 2.928 2.992 14,520,251 +0.07(+2.55%)
Oct 18, 2013 2.949 2.965 2.851 2.917 19,560,734 +0.01(+0.37%)
Oct 17, 2013 2.864 2.939 2.854 2.907 26,278,210 -0.01(-0.27%)
Oct 16, 2013 2.859 3.003 2.848 2.915 30,631,936 +0.08(+2.91%)
Oct 15, 2013 2.742 2.838 2.715 2.832 18,419,674 +0.10(+3.50%)
Oct 14, 2013 2.622 2.768 2.619 2.736 13,342,065 +0.11(+4.05%)
Oct 11, 2013 2.545 2.651 2.529 2.630 21,645,210 +0.06(+2.28%)
Oct 10, 2013 2.460 2.577 2.453 2.571 25,626,182 +0.14(+5.92%)
Oct 09, 2013 2.444 2.460 2.406 2.428 18,267,852 -0.02(-0.65%)
Oct 08, 2013 2.438 2.460 2.412 2.444 17,559,272 +0.01(+0.44%)
Oct 07, 2013 2.374 2.449 2.369 2.433 18,065,202 +0.04(+1.56%)
Oct 04, 2013 2.327 2.406 2.321 2.396 16,872,216 +0.09(+3.69%)
Oct 03, 2013 2.321 2.353 2.295 2.311 14,433,455 +0.00(+0.00%)
Oct 02, 2013 2.257 2.311 2.247 2.311 13,720,252 +0.05(+2.12%)
Oct 01, 2013 2.311 2.316 2.244 2.263 19,200,294 -0.01(-0.58%)
Sep 30, 2013 2.300 2.300 2.247 2.276 15,324,324 -0.05(-1.95%)
Sep 27, 2013 2.342 2.348 2.295 2.321 16,094,452 -0.03(-1.13%)
Sep 26, 2013 2.300 2.358 2.289 2.348 18,857,624 +0.04(+1.61%)
Sep 25, 2013 2.284 2.311 2.273 2.311 12,566,079 +0.01(+0.23%)
Sep 24, 2013 2.263 2.321 2.241 2.305 11,189,474 +0.02(+0.93%)
Sep 23, 2013 2.263 2.295 2.247 2.284 11,188,460 +0.03(+1.18%)
Sep 20, 2013 2.321 2.321 2.252 2.257 8,911,720 -0.06(-2.75%)
Sep 19, 2013 2.327 2.332 2.289 2.321 14,005,723 +0.00(+0.00%)
Sep 18, 2013 2.263 2.353 2.247 2.321 13,653,836 +0.08(+3.56%)
Sep 17, 2013 2.199 2.252 2.199 2.241 12,180,624 +0.03(+1.45%)
Sep 16, 2013 2.284 2.284 2.204 2.209 13,500,240 -0.02(-0.72%)
Sep 13, 2013 2.220 2.241 2.204 2.225 11,390,380 +0.00(+0.00%)
Sep 12, 2013 2.231 2.247 2.199 2.225 8,881,416 -0.01(-0.24%)
Sep 11, 2013 2.241 2.257 2.215 2.231 13,841,495 -0.02(-0.95%)
Sep 10, 2013 2.252 2.284 2.215 2.252 13,020,031 +0.03(+1.44%)
Sep 09, 2013 2.188 2.236 2.177 2.220 14,097,577 +0.06(+2.71%)
Sep 06, 2013 2.161 2.183 2.138 2.161 16,453,401 +0.03(+1.50%)
Sep 05, 2013 2.066 2.156 2.060 2.130 16,909,094 +0.03(+1.52%)
Sep 04, 2013 2.007 2.098 1.996 2.098 21,136,320 +0.08(+3.96%)
Sep 03, 2013 1.978 2.039 1.975 2.018 14,259,318 +0.12(+6.16%)
Aug 30, 2013 1.964 1.964 1.890 1.901 13,315,269 -0.04(-2.19%)
Aug 29, 2013 1.975 1.996 1.938 1.943 8,096,816 -0.03(-1.62%)
Aug 28, 2013 1.949 2.028 1.927 1.975 10,538,732 +0.02(+1.09%)
Aug 27, 2013 1.949 1.996 1.943 1.954 12,925,563 -0.04(-2.13%)
Aug 26, 2013 2.018 2.034 1.977 1.996 10,795,710 -0.03(-1.57%)
Aug 23, 2013 2.007 2.028 1.986 2.028 7,564,952 +0.04(+1.87%)
Aug 22, 2013 1.943 2.018 1.922 1.991 16,607,068 +0.09(+4.47%)
Aug 21, 2013 1.922 1.954 1.869 1.906 17,869,432 -0.04(-1.92%)
Aug 20, 2013 1.927 1.980 1.917 1.943 18,563,088 -0.02(-1.08%)
Aug 19, 2013 1.890 2.018 1.885 1.964 34,861,192 +0.10(+5.43%)
Aug 16, 2013 1.799 1.874 1.778 1.863 24,500,772 +0.09(+4.79%)
Aug 15, 2013 1.725 1.823 1.709 1.778 20,751,620 +0.01(+0.53%)
Aug 14, 2013 1.727 1.823 1.722 1.769 24,805,224 +0.04(+2.10%)
Aug 13, 2013 1.753 1.758 1.701 1.732 16,162,587 +0.03(+1.52%)
Aug 12, 2013 1.701 1.769 1.681 1.706 22,240,080 +0.04(+2.17%)
Aug 09, 2013 1.618 1.681 1.613 1.670 13,597,077 +0.08(+4.89%)
Aug 08, 2013 1.561 1.634 1.535 1.592 11,432,101 +0.08(+5.14%)
Aug 07, 2013 1.535 1.576 1.509 1.515 17,132,418 +0.03(+2.10%)
Aug 06, 2013 1.499 1.507 1.463 1.483 10,604,523 -0.01(-0.69%)
Aug 05, 2013 1.483 1.515 1.478 1.494 6,001,667 +0.01(+0.35%)
Aug 02, 2013 1.525 1.561 1.489 1.489 7,434,201 -0.03(-2.05%)
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.