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

Companhia Siderurgica Nacional ADR (NY: SID )

2.240 +0.020 (+0.90%)
Official Closing Price Updated: 7:00 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 (%)
Apr 30, 2013 2.011 2.073 1.980 2.073 11,230,071 +0.04(+1.78%)
Apr 29, 2013 2.027 2.063 1.988 2.037 9,078,835 +0.02(+1.03%)
Apr 26, 2013 2.042 2.048 2.003 2.016 7,882,398 -0.03(-1.52%)
Apr 25, 2013 2.001 2.084 1.996 2.048 16,790,652 -0.04(-1.74%)
Apr 24, 2013 2.053 2.084 2.037 2.084 8,093,594 +0.05(+2.29%)
Apr 23, 2013 2.011 2.063 1.991 2.037 9,405,497 +0.03(+1.55%)
Apr 22, 2013 2.001 2.022 1.949 2.006 7,659,393 -0.03(-1.28%)
Apr 19, 2013 2.042 2.053 1.980 2.032 7,750,446 +0.02(+1.03%)
Apr 18, 2013 1.996 2.042 1.965 2.011 9,808,591 +0.03(+1.57%)
Apr 17, 2013 1.991 2.001 1.954 1.980 11,608,673 -0.03(-1.29%)
Apr 16, 2013 1.991 2.040 1.959 2.006 18,906,164 -0.04(-1.78%)
Apr 15, 2013 2.079 2.084 2.022 2.042 11,033,860 -0.11(-5.06%)
Apr 12, 2013 2.136 2.193 2.105 2.151 11,554,651 +0.00(+0.00%)
Apr 11, 2013 2.193 2.198 2.125 2.151 11,419,756 -0.05(-2.35%)
Apr 10, 2013 2.245 2.270 2.188 2.203 11,622,234 -0.05(-2.26%)
Apr 09, 2013 2.254 2.321 2.226 2.254 12,225,911 +0.03(+1.39%)
Apr 08, 2013 2.218 2.228 2.172 2.223 9,027,755 -0.04(-1.81%)
Apr 05, 2013 2.182 2.274 2.156 2.264 13,873,227 -0.01(-0.45%)
Apr 04, 2013 2.295 2.323 2.259 2.274 8,872,001 -0.03(-1.34%)
Apr 03, 2013 2.310 2.331 2.274 2.305 10,888,607 -0.02(-0.88%)
Apr 02, 2013 2.475 2.475 2.310 2.326 23,957,270 -0.05(-2.16%)
Apr 01, 2013 2.336 2.464 2.336 2.377 13,875,687 +0.08(+3.35%)
Mar 28, 2013 2.321 2.321 2.269 2.300 10,167,280 -0.02(-0.88%)
Mar 27, 2013 2.285 2.343 2.239 2.321 12,428,136 +0.01(+0.22%)
Mar 26, 2013 2.336 2.362 2.295 2.316 14,891,249 +0.01(+0.45%)
Mar 25, 2013 2.351 2.367 2.290 2.305 11,038,355 -0.04(-1.54%)
Mar 22, 2013 2.336 2.382 2.326 2.341 10,772,034 -0.01(-0.22%)
Mar 21, 2013 2.372 2.375 2.321 2.346 16,984,816 -0.08(-3.38%)
Mar 20, 2013 2.393 2.439 2.382 2.428 10,036,372 +0.02(+0.85%)
Mar 19, 2013 2.503 2.505 2.377 2.408 16,880,488 -0.11(-4.48%)
Mar 18, 2013 2.511 2.557 2.495 2.521 6,965,551 -0.02(-0.81%)
Mar 15, 2013 2.654 2.665 2.526 2.541 14,499,273 -0.08(-3.13%)
Mar 14, 2013 2.644 2.660 2.572 2.624 7,929,332 -0.03(-0.97%)
Mar 13, 2013 2.731 2.737 2.618 2.649 15,239,256 -0.08(-2.82%)
Mar 12, 2013 2.742 2.778 2.703 2.726 14,936,452 +0.03(+0.95%)
Mar 11, 2013 2.742 2.752 2.701 2.701 9,078,920 -0.09(-3.31%)
Mar 08, 2013 2.742 2.803 2.721 2.793 7,635,507 +0.05(+1.87%)
Mar 07, 2013 2.814 2.829 2.742 2.742 14,954,778 +0.02(+0.57%)
Mar 06, 2013 2.624 2.757 2.611 2.726 13,233,449 +0.18(+7.06%)
Mar 05, 2013 2.577 2.613 2.541 2.547 10,677,271 +0.02(+0.81%)
Mar 04, 2013 2.475 2.536 2.462 2.526 7,743,626 -0.02(-0.61%)
Mar 01, 2013 2.536 2.557 2.500 2.541 11,418,006 -0.06(-2.17%)
Feb 28, 2013 2.598 2.649 2.567 2.598 10,502,679 +0.02(+0.80%)
Feb 27, 2013 2.572 2.603 2.529 2.577 8,212,171 +0.02(+0.60%)
Feb 26, 2013 2.572 2.598 2.490 2.562 12,068,065 +0.05(+1.84%)
Feb 25, 2013 2.516 2.644 2.464 2.516 14,417,077 -0.01(-0.20%)
Feb 22, 2013 2.588 2.588 2.500 2.521 6,156,890 -0.01(-0.41%)
Feb 21, 2013 2.531 2.562 2.480 2.531 8,469,694 -0.05(-1.79%)
Feb 20, 2013 2.701 2.706 2.567 2.577 8,009,134 -0.14(-5.10%)
Feb 19, 2013 2.772 2.788 2.675 2.716 6,357,397 -0.02(-0.56%)
Feb 15, 2013 2.808 2.808 2.721 2.731 7,375,271 -0.06(-2.03%)
Feb 14, 2013 2.742 2.788 2.737 2.788 4,808,966 +0.05(+1.88%)
Feb 13, 2013 2.737 2.772 2.721 2.737 6,660,833 +0.00(+0.00%)
Feb 12, 2013 2.711 2.737 2.690 2.737 4,040,040 +0.02(+0.57%)
Feb 11, 2013 2.737 2.762 2.711 2.721 3,968,893 -0.03(-0.93%)
Feb 08, 2013 2.778 2.793 2.731 2.747 6,682,301 -0.04(-1.29%)
Feb 07, 2013 2.803 2.814 2.762 2.783 6,756,255 -0.01(-0.37%)
Feb 06, 2013 2.726 2.814 2.716 2.793 5,978,995 +0.04(+1.30%)
Feb 04, 2013 2.772 2.793 2.747 2.757 9,496,068 -0.09(-3.07%)
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.