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

Companhia Siderurgica Nacional ADR (NY: SID )

2.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Mar 30, 2012 4.656 4.665 4.502 4.550 10,046,198 -0.05(-1.05%)
Mar 29, 2012 4.487 4.603 4.459 4.598 10,783,181 +0.02(+0.42%)
Mar 28, 2012 4.699 4.704 4.545 4.579 13,604,691 -0.16(-3.35%)
Mar 27, 2012 4.824 4.858 4.728 4.738 8,635,110 -0.12(-2.48%)
Mar 26, 2012 4.896 4.901 4.815 4.858 6,060,721 +0.05(+1.10%)
Mar 23, 2012 4.747 4.839 4.714 4.805 9,127,491 +0.03(+0.71%)
Mar 22, 2012 4.810 4.839 4.718 4.771 11,980,826 -0.14(-2.84%)
Mar 21, 2012 5.031 5.045 4.882 4.911 19,218,576 -0.18(-3.50%)
Mar 20, 2012 5.036 5.089 4.959 5.089 8,232,675 -0.05(-1.03%)
Mar 19, 2012 5.137 5.228 5.118 5.142 9,717,679 -0.02(-0.37%)
Mar 16, 2012 5.161 5.194 5.137 5.161 8,941,214 +0.02(+0.37%)
Mar 15, 2012 5.127 5.202 5.089 5.142 11,045,600 +0.07(+1.42%)
Mar 14, 2012 4.973 5.122 4.964 5.069 14,159,779 +0.07(+1.44%)
Mar 13, 2012 4.771 4.997 4.752 4.997 12,035,503 +0.24(+4.95%)
Mar 12, 2012 4.738 4.824 4.728 4.762 8,033,490 -0.06(-1.30%)
Mar 09, 2012 4.795 4.882 4.781 4.824 11,013,368 -0.02(-0.40%)
Mar 08, 2012 4.815 4.867 4.752 4.843 9,229,986 +0.13(+2.65%)
Mar 07, 2012 4.752 4.757 4.646 4.718 14,130,201 -0.05(-1.11%)
Mar 06, 2012 4.843 4.853 4.718 4.771 16,207,431 -0.20(-4.06%)
Mar 05, 2012 5.118 5.127 4.964 4.973 15,067,735 -0.10(-1.99%)
Mar 02, 2012 5.036 5.093 5.002 5.074 10,398,756 +0.04(+0.86%)
Mar 01, 2012 4.920 5.055 4.911 5.031 12,563,592 +0.12(+2.35%)
Feb 29, 2012 5.026 5.089 4.916 4.916 11,873,117 -0.07(-1.45%)
Feb 28, 2012 4.930 5.002 4.896 4.988 8,642,757 +0.06(+1.27%)
Feb 27, 2012 4.896 4.949 4.872 4.925 5,540,373 -0.05(-0.97%)
Feb 24, 2012 4.964 5.002 4.944 4.973 6,310,052 +0.01(+0.19%)
Feb 23, 2012 4.997 5.002 4.908 4.964 7,245,380 -0.02(-0.39%)
Feb 22, 2012 5.007 5.041 4.954 4.983 11,337,167 -0.01(-0.29%)
Feb 21, 2012 5.007 5.041 4.959 4.997 6,914,295 +0.07(+1.37%)
Feb 17, 2012 4.983 4.983 4.887 4.930 8,256,146 -0.00(-0.10%)
Feb 16, 2012 4.810 4.944 4.795 4.935 13,139,793 +0.08(+1.58%)
Feb 15, 2012 4.911 4.947 4.819 4.858 14,902,901 -0.16(-3.16%)
Feb 14, 2012 5.079 5.093 4.959 5.017 10,317,633 -0.05(-1.04%)
Feb 13, 2012 5.079 5.103 5.031 5.069 13,447,060 +0.07(+1.44%)
Feb 10, 2012 5.074 5.074 4.959 4.997 13,979,263 -0.16(-3.08%)
Feb 09, 2012 5.122 5.185 5.079 5.156 14,014,275 +0.01(+0.19%)
Feb 08, 2012 5.219 5.271 5.127 5.146 13,533,730 -0.08(-1.56%)
Feb 07, 2012 5.199 5.243 5.113 5.228 14,510,256 +0.02(+0.37%)
Feb 06, 2012 5.185 5.223 5.142 5.209 9,480,843 -0.02(-0.46%)
Feb 03, 2012 5.156 5.286 5.118 5.233 13,461,557 +0.14(+2.74%)
Feb 02, 2012 5.132 5.151 5.050 5.093 17,411,438 -0.07(-1.40%)
Feb 01, 2012 5.069 5.209 5.069 5.166 17,859,470 +0.23(+4.58%)
Jan 31, 2012 5.079 5.113 4.906 4.940 19,953,116 -0.04(-0.87%)
Jan 30, 2012 4.997 5.017 4.920 4.983 11,501,541 -0.09(-1.71%)
Jan 27, 2012 5.045 5.127 4.992 5.069 13,892,563 +0.02(+0.48%)
Jan 26, 2012 5.093 5.156 5.008 5.045 13,766,522 -0.01(-0.19%)
Jan 25, 2012 4.964 5.079 4.906 5.055 11,733,316 +0.03(+0.67%)
Jan 24, 2012 4.916 5.036 4.891 5.021 10,225,679 +0.01(+0.29%)
Jan 23, 2012 4.920 5.060 4.882 5.007 17,278,512 +0.08(+1.66%)
Jan 20, 2012 4.867 4.935 4.843 4.925 18,357,198 +0.18(+3.85%)
Jan 19, 2012 4.689 4.776 4.651 4.742 14,621,107 +0.07(+1.54%)
Jan 18, 2012 4.550 4.670 4.531 4.670 6,876,411 +0.13(+2.86%)
Jan 17, 2012 4.478 4.555 4.454 4.540 9,073,850 +0.13(+2.83%)
Jan 13, 2012 4.348 4.425 4.290 4.415 8,377,316 -0.09(-1.92%)
Jan 12, 2012 4.454 4.540 4.406 4.502 9,404,930 +0.08(+1.85%)
Jan 11, 2012 4.391 4.444 4.353 4.420 7,812,922 +0.05(+1.21%)
Jan 10, 2012 4.314 4.416 4.305 4.367 10,944,143 +0.22(+5.21%)
Jan 09, 2012 4.180 4.213 4.112 4.151 6,411,990 +0.05(+1.17%)
Jan 06, 2012 4.165 4.201 4.083 4.103 6,303,311 -0.05(-1.16%)
Jan 05, 2012 4.189 4.199 4.100 4.151 7,017,106 -0.10(-2.38%)
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.