Skip to main content

Companhia Siderurgica Nacional ADR (NY: SID )

2.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 2.485 2.513 2.451 2.462 5,292,058 -0.03(-1.13%)
Mar 28, 2014 2.499 2.586 2.462 2.490 8,638,661 +0.01(+0.23%)
Mar 27, 2014 2.439 2.530 2.428 2.485 12,322,496 +0.11(+4.76%)
Mar 26, 2014 2.468 2.487 2.360 2.372 8,069,312 -0.05(-1.87%)
Mar 25, 2014 2.417 2.468 2.411 2.417 8,845,318 +0.04(+1.66%)
Mar 24, 2014 2.383 2.400 2.338 2.377 5,009,284 +0.03(+1.20%)
Mar 21, 2014 2.343 2.406 2.323 2.349 7,783,178 +0.01(+0.24%)
Mar 20, 2014 2.321 2.372 2.276 2.343 6,824,813 +0.00(+0.00%)
Mar 19, 2014 2.383 2.389 2.304 2.343 5,356,626 -0.02(-0.95%)
Mar 18, 2014 2.298 2.389 2.281 2.366 9,581,874 +0.03(+1.45%)
Mar 17, 2014 2.332 2.366 2.315 2.332 9,499,651 +0.02(+0.73%)
Mar 14, 2014 2.230 2.389 2.219 2.315 25,476,052 +0.26(+12.64%)
Mar 13, 2014 2.134 2.146 2.055 2.055 7,864,914 -0.03(-1.36%)
Mar 12, 2014 2.075 2.129 2.050 2.084 7,207,067 +0.00(+0.00%)
Mar 11, 2014 2.202 2.202 2.078 2.084 15,493,013 -0.04(-1.76%)
Mar 10, 2014 2.181 2.181 2.083 2.121 15,601,241 -0.11(-4.90%)
Mar 07, 2014 2.279 2.279 2.192 2.230 9,911,955 -0.10(-4.45%)
Mar 06, 2014 2.345 2.389 2.334 2.334 8,388,533 +0.00(+0.00%)
Mar 05, 2014 2.329 2.361 2.266 2.334 13,106,267 -0.01(-0.23%)
Mar 04, 2014 2.356 2.372 2.269 2.340 11,829,659 +0.07(+2.88%)
Mar 03, 2014 2.383 2.383 2.217 2.274 15,224,503 -0.16(-6.52%)
Feb 28, 2014 2.493 2.504 2.392 2.433 16,138,776 -0.16(-6.32%)
Feb 27, 2014 2.536 2.623 2.520 2.596 8,417,970 +0.11(+4.40%)
Feb 26, 2014 2.528 2.536 2.449 2.487 8,986,522 -0.03(-1.30%)
Feb 25, 2014 2.602 2.613 2.498 2.520 12,153,127 -0.09(-3.56%)
Feb 24, 2014 2.618 2.657 2.583 2.613 6,273,688 -0.02(-0.62%)
Feb 21, 2014 2.635 2.678 2.596 2.629 8,797,520 -0.01(-0.41%)
Feb 20, 2014 2.607 2.689 2.542 2.640 10,436,982 +0.09(+3.43%)
Feb 19, 2014 2.460 2.616 2.460 2.553 13,170,396 +0.08(+3.32%)
Feb 18, 2014 2.564 2.586 2.454 2.471 14,254,294 -0.21(-7.94%)
Feb 14, 2014 2.673 2.684 2.684 2.684 4,001,067 +0.01(+0.20%)
Feb 13, 2014 2.580 2.689 2.577 2.678 5,438,127 +0.04(+1.45%)
Feb 12, 2014 2.695 2.717 2.624 2.640 12,208,581 +0.01(+0.42%)
Feb 11, 2014 2.542 2.684 2.536 2.629 12,835,968 +0.06(+2.34%)
Feb 10, 2014 2.618 2.646 2.536 2.569 8,280,008 -0.13(-4.67%)
Feb 07, 2014 2.657 2.711 2.613 2.695 7,610,493 +0.04(+1.65%)
Feb 06, 2014 2.564 2.678 2.558 2.651 8,751,075 +0.15(+5.90%)
Feb 05, 2014 2.504 2.520 2.460 2.504 8,127,866 -0.02(-0.65%)
Feb 04, 2014 2.454 2.553 2.431 2.520 10,346,707 +0.08(+3.36%)
Feb 03, 2014 2.531 2.534 2.394 2.438 11,082,297 -0.09(-3.67%)
Jan 31, 2014 2.476 2.561 2.460 2.531 10,226,177 -0.06(-2.32%)
Jan 30, 2014 2.629 2.651 2.558 2.591 7,651,311 +0.03(+1.07%)
Jan 29, 2014 2.536 2.607 2.493 2.564 13,847,385 -0.07(-2.70%)
Jan 28, 2014 2.596 2.646 2.580 2.635 9,368,984 +0.04(+1.47%)
Jan 27, 2014 2.700 2.717 2.558 2.596 11,816,003 -0.07(-2.66%)
Jan 24, 2014 2.739 2.739 2.640 2.668 21,516,824 -0.11(-3.94%)
Jan 23, 2014 2.853 2.864 2.750 2.777 20,582,248 -0.10(-3.61%)
Jan 22, 2014 2.870 2.944 2.842 2.881 21,816,946 -0.08(-2.59%)
Jan 21, 2014 3.105 3.105 2.897 2.957 33,329,948 -0.26(-7.99%)
Jan 17, 2014 3.198 3.214 3.214 3.214 8,538,146 +0.03(+0.86%)
Jan 16, 2014 3.187 3.209 3.143 3.187 4,371,122 +0.01(+0.17%)
Jan 15, 2014 3.170 3.220 3.154 3.181 6,177,549 +0.01(+0.34%)
Jan 14, 2014 3.181 3.203 3.138 3.170 8,369,110 +0.01(+0.17%)
Jan 13, 2014 3.258 3.310 3.149 3.165 12,868,374 -0.09(-2.69%)
Jan 10, 2014 3.198 3.263 3.173 3.252 16,947,164 +0.09(+2.76%)
Jan 09, 2014 3.252 3.255 3.138 3.165 14,958,321 -0.09(-2.85%)
Jan 08, 2014 3.242 3.296 3.236 3.258 8,775,168 +0.01(+0.34%)
Jan 07, 2014 3.332 3.340 3.236 3.247 9,037,285 -0.01(-0.34%)
Jan 06, 2014 3.302 3.340 3.258 3.258 8,600,004 -0.06(-1.81%)
Jan 03, 2014 3.302 3.343 3.242 3.318 8,212,770 +0.08(+2.36%)
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.