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

Companhia Siderurgica Nacional ADR (NY: SID )

2.230 +0.010 (+0.45%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 13, 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 (%)
Nov 29, 2013 2.861 2.883 2.842 2.856 6,890,627 -0.01(-0.38%)
Nov 27, 2013 2.869 2.883 2.834 2.866 6,340,617 +0.01(+0.19%)
Nov 26, 2013 2.943 2.954 2.839 2.861 12,203,796 -0.09(-3.15%)
Nov 25, 2013 3.042 3.042 2.954 2.954 7,250,079 -0.09(-3.05%)
Nov 22, 2013 3.058 3.085 3.036 3.047 9,136,058 +0.02(+0.54%)
Nov 21, 2013 3.003 3.052 2.995 3.031 10,254,453 +0.02(+0.68%)
Nov 20, 2013 3.079 3.101 3.000 3.010 7,427,518 -0.04(-1.40%)
Nov 19, 2013 3.143 3.143 3.026 3.053 8,834,357 -0.03(-0.87%)
Nov 18, 2013 3.101 3.133 3.058 3.079 9,893,312 +0.04(+1.40%)
Nov 15, 2013 3.053 3.071 2.973 3.037 10,115,842 +0.01(+0.35%)
Nov 14, 2013 3.063 3.063 3.000 3.026 13,529,118 +0.06(+2.16%)
Nov 13, 2013 2.813 2.986 2.792 2.962 16,121,300 +0.09(+2.96%)
Nov 12, 2013 2.936 2.968 2.872 2.877 9,416,207 -0.13(-4.42%)
Nov 11, 2013 3.000 3.016 2.962 3.010 5,300,156 +0.02(+0.71%)
Nov 08, 2013 2.920 3.032 2.872 2.989 11,166,630 +0.07(+2.37%)
Nov 07, 2013 3.063 3.063 2.904 2.920 17,202,670 -0.13(-4.20%)
Nov 06, 2013 3.032 3.053 2.968 3.047 10,085,819 +0.01(+0.17%)
Nov 05, 2013 2.989 3.055 2.973 3.042 18,216,392 -0.05(-1.55%)
Nov 04, 2013 3.090 3.149 3.058 3.090 14,447,286 +0.04(+1.22%)
Nov 01, 2013 2.952 3.117 2.946 3.053 18,453,110 +0.10(+3.43%)
Oct 31, 2013 2.978 3.005 2.930 2.952 10,620,700 +0.00(+0.00%)
Oct 30, 2013 2.941 2.978 2.925 2.952 8,865,768 +0.01(+0.18%)
Oct 29, 2013 2.952 2.957 2.904 2.946 7,641,261 -0.04(-1.25%)
Oct 28, 2013 2.946 2.984 2.925 2.984 13,734,174 +0.07(+2.56%)
Oct 25, 2013 2.920 2.936 2.856 2.909 13,916,921 -0.06(-2.15%)
Oct 24, 2013 2.968 2.984 2.898 2.973 21,195,710 -0.05(-1.59%)
Oct 23, 2013 3.026 3.074 2.989 3.021 19,819,518 -0.07(-2.41%)
Oct 22, 2013 3.005 3.095 3.000 3.095 21,139,466 +0.10(+3.38%)
Oct 21, 2013 2.941 2.994 2.930 2.994 14,509,462 +0.07(+2.55%)
Oct 18, 2013 2.952 2.968 2.853 2.920 19,546,200 +0.01(+0.37%)
Oct 17, 2013 2.866 2.941 2.856 2.909 26,258,684 -0.01(-0.27%)
Oct 16, 2013 2.861 3.005 2.850 2.917 30,609,176 +0.08(+2.91%)
Oct 15, 2013 2.744 2.840 2.717 2.834 18,405,986 +0.10(+3.50%)
Oct 14, 2013 2.624 2.770 2.621 2.738 13,332,151 +0.11(+4.05%)
Oct 11, 2013 2.547 2.653 2.531 2.632 21,629,126 +0.06(+2.28%)
Oct 10, 2013 2.461 2.579 2.455 2.573 25,607,140 +0.14(+5.92%)
Oct 09, 2013 2.445 2.461 2.408 2.429 18,254,276 -0.02(-0.65%)
Oct 08, 2013 2.440 2.461 2.413 2.445 17,546,224 +0.01(+0.44%)
Oct 07, 2013 2.376 2.451 2.371 2.435 18,051,778 +0.04(+1.56%)
Oct 04, 2013 2.328 2.408 2.323 2.398 16,859,678 +0.09(+3.69%)
Oct 03, 2013 2.323 2.355 2.296 2.312 14,422,730 +0.00(+0.00%)
Oct 02, 2013 2.259 2.312 2.248 2.312 13,710,057 +0.05(+2.12%)
Oct 01, 2013 2.312 2.318 2.246 2.264 19,186,026 -0.01(-0.58%)
Sep 30, 2013 2.302 2.302 2.248 2.278 15,312,937 -0.05(-1.95%)
Sep 27, 2013 2.344 2.350 2.296 2.323 16,082,493 -0.03(-1.13%)
Sep 26, 2013 2.302 2.360 2.291 2.350 18,843,612 +0.04(+1.61%)
Sep 25, 2013 2.286 2.312 2.275 2.312 12,556,741 +0.01(+0.23%)
Sep 24, 2013 2.264 2.323 2.243 2.307 11,181,159 +0.02(+0.93%)
Sep 23, 2013 2.264 2.296 2.248 2.286 11,180,146 +0.03(+1.18%)
Sep 20, 2013 2.323 2.323 2.254 2.259 8,905,098 -0.06(-2.75%)
Sep 19, 2013 2.328 2.334 2.291 2.323 13,995,315 +0.00(+0.00%)
Sep 18, 2013 2.264 2.355 2.248 2.323 13,643,690 +0.08(+3.56%)
Sep 17, 2013 2.200 2.254 2.200 2.243 12,171,573 +0.03(+1.45%)
Sep 16, 2013 2.286 2.286 2.206 2.211 13,490,209 -0.02(-0.72%)
Sep 13, 2013 2.222 2.243 2.206 2.227 11,381,916 +0.00(+0.00%)
Sep 12, 2013 2.232 2.248 2.200 2.227 8,874,817 -0.01(-0.24%)
Sep 11, 2013 2.243 2.259 2.216 2.232 13,831,210 -0.02(-0.95%)
Sep 10, 2013 2.254 2.286 2.216 2.254 13,010,356 +0.03(+1.44%)
Sep 09, 2013 2.190 2.238 2.179 2.222 14,087,102 +0.06(+2.71%)
Sep 06, 2013 2.163 2.184 2.139 2.163 16,441,175 +0.03(+1.50%)
Sep 05, 2013 2.067 2.158 2.062 2.131 16,896,530 +0.03(+1.52%)
Sep 04, 2013 2.009 2.099 1.998 2.099 21,120,614 +0.08(+3.96%)
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.