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: 4:10 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 (%)
Sep 30, 2013 2.299 2.299 2.245 2.275 15,333,536 -0.05(-1.95%)
Sep 27, 2013 2.341 2.346 2.293 2.320 16,104,127 -0.03(-1.13%)
Sep 26, 2013 2.299 2.357 2.288 2.346 18,868,960 +0.04(+1.61%)
Sep 25, 2013 2.283 2.309 2.272 2.309 12,573,633 +0.01(+0.23%)
Sep 24, 2013 2.261 2.320 2.240 2.304 11,196,200 +0.02(+0.93%)
Sep 23, 2013 2.261 2.293 2.245 2.283 11,195,185 +0.03(+1.18%)
Sep 20, 2013 2.320 2.320 2.251 2.256 8,917,077 -0.06(-2.75%)
Sep 19, 2013 2.325 2.330 2.288 2.320 14,014,142 +0.00(+0.00%)
Sep 18, 2013 2.261 2.352 2.245 2.320 13,662,044 +0.08(+3.56%)
Sep 17, 2013 2.197 2.251 2.197 2.240 12,187,946 +0.03(+1.45%)
Sep 16, 2013 2.283 2.283 2.203 2.208 13,508,356 -0.02(-0.72%)
Sep 13, 2013 2.219 2.240 2.203 2.224 11,397,227 +0.00(+0.00%)
Sep 12, 2013 2.229 2.245 2.197 2.224 8,886,755 -0.01(-0.24%)
Sep 11, 2013 2.240 2.256 2.213 2.229 13,849,816 -0.02(-0.95%)
Sep 10, 2013 2.251 2.283 2.213 2.251 13,027,857 +0.03(+1.44%)
Sep 09, 2013 2.187 2.235 2.176 2.219 14,106,052 +0.06(+2.71%)
Sep 06, 2013 2.160 2.181 2.136 2.160 16,463,292 +0.03(+1.50%)
Sep 05, 2013 2.064 2.155 2.059 2.128 16,919,258 +0.03(+1.52%)
Sep 04, 2013 2.006 2.096 1.995 2.096 21,149,026 +0.08(+3.96%)
Sep 03, 2013 1.977 2.038 1.974 2.017 14,267,889 +0.12(+6.16%)
Aug 30, 2013 1.963 1.963 1.889 1.899 13,323,273 -0.04(-2.19%)
Aug 29, 2013 1.974 1.995 1.937 1.942 8,101,683 -0.03(-1.62%)
Aug 28, 2013 1.947 2.027 1.926 1.974 10,545,067 +0.02(+1.09%)
Aug 27, 2013 1.947 1.995 1.942 1.953 12,933,333 -0.04(-2.13%)
Aug 26, 2013 2.017 2.032 1.975 1.995 10,802,199 -0.03(-1.58%)
Aug 23, 2013 2.006 2.027 1.985 2.027 7,569,500 +0.04(+1.87%)
Aug 22, 2013 1.942 2.017 1.921 1.990 16,617,051 +0.09(+4.47%)
Aug 21, 2013 1.921 1.953 1.868 1.905 17,880,174 -0.04(-1.92%)
Aug 20, 2013 1.926 1.979 1.915 1.942 18,574,248 -0.02(-1.08%)
Aug 19, 2013 1.889 2.017 1.884 1.963 34,882,148 +0.10(+5.43%)
Aug 16, 2013 1.798 1.873 1.777 1.862 24,515,500 +0.09(+4.79%)
Aug 15, 2013 1.724 1.822 1.708 1.777 20,764,094 +0.01(+0.54%)
Aug 14, 2013 1.726 1.822 1.721 1.768 24,820,132 +0.04(+2.10%)
Aug 13, 2013 1.752 1.757 1.700 1.731 16,172,302 +0.03(+1.52%)
Aug 12, 2013 1.700 1.768 1.680 1.705 22,253,446 +0.04(+2.17%)
Aug 09, 2013 1.617 1.680 1.612 1.669 13,605,249 +0.08(+4.89%)
Aug 08, 2013 1.560 1.633 1.534 1.591 11,438,972 +0.08(+5.14%)
Aug 07, 2013 1.534 1.575 1.508 1.514 17,142,714 +0.03(+2.10%)
Aug 06, 2013 1.498 1.506 1.462 1.483 10,610,897 -0.01(-0.69%)
Aug 05, 2013 1.483 1.514 1.477 1.493 6,005,274 +0.01(+0.35%)
Aug 02, 2013 1.524 1.560 1.488 1.488 7,438,669 -0.03(-2.05%)
Aug 01, 2013 1.488 1.524 1.472 1.519 8,974,035 +0.02(+1.03%)
Jul 31, 2013 1.550 1.555 1.464 1.503 11,265,598 -0.05(-3.01%)
Jul 30, 2013 1.612 1.617 1.545 1.550 9,150,253 -0.08(-5.08%)
Jul 29, 2013 1.674 1.674 1.602 1.633 13,203,207 +0.03(+1.61%)
Jul 26, 2013 1.581 1.628 1.555 1.607 14,578,381 +0.11(+7.27%)
Jul 25, 2013 1.462 1.514 1.462 1.498 6,392,972 +0.02(+1.40%)
Jul 24, 2013 1.519 1.524 1.451 1.477 9,617,781 -0.06(-3.72%)
Jul 23, 2013 1.550 1.555 1.519 1.534 9,033,163 +0.07(+4.59%)
Jul 22, 2013 1.427 1.488 1.410 1.467 8,618,489 +0.06(+4.04%)
Jul 19, 2013 1.400 1.420 1.384 1.410 8,799,384 -0.01(-0.73%)
Jul 18, 2013 1.394 1.431 1.389 1.420 11,184,164 +0.02(+1.11%)
Jul 17, 2013 1.379 1.431 1.374 1.405 12,585,356 +0.03(+2.26%)
Jul 16, 2013 1.400 1.400 1.348 1.374 10,638,035 -0.05(-3.29%)
Jul 15, 2013 1.353 1.441 1.348 1.420 13,208,909 +0.11(+8.30%)
Jul 12, 2013 1.363 1.369 1.306 1.311 6,646,151 -0.06(-4.53%)
Jul 11, 2013 1.332 1.384 1.317 1.374 12,076,340 +0.10(+8.16%)
Jul 10, 2013 1.301 1.301 1.265 1.270 4,841,812 -0.03(-2.39%)
Jul 09, 2013 1.265 1.322 1.249 1.301 5,938,662 +0.02(+1.62%)
Jul 08, 2013 1.286 1.311 1.265 1.280 7,303,982 +0.00(+0.00%)
Jul 05, 2013 1.317 1.337 1.234 1.280 13,328,860 -0.06(-4.26%)
Jul 03, 2013 1.337 1.353 1.317 1.337 4,631,113 -0.02(-1.15%)
Jul 02, 2013 1.394 1.410 1.337 1.353 12,247,889 -0.08(-5.78%)
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.