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

Companhia Siderurgica Nacional ADR (NY: SID )

2.420 +0.070 (+2.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jan 31, 2013 2.793 2.808 2.737 2.788 15,743,935 -0.02(-0.73%)
Jan 30, 2013 2.824 2.849 2.783 2.808 15,199,693 -0.10(-3.53%)
Jan 29, 2013 2.916 2.934 2.865 2.911 8,326,534 +0.09(+3.09%)
Jan 28, 2013 2.880 2.896 2.803 2.824 10,405,540 -0.04(-1.43%)
Jan 25, 2013 2.916 2.937 2.839 2.865 7,279,184 -0.04(-1.41%)
Jan 24, 2013 2.978 2.993 2.849 2.906 13,354,798 -0.07(-2.25%)
Jan 23, 2013 3.003 3.032 2.962 2.973 6,624,577 -0.01(-0.34%)
Jan 22, 2013 2.942 3.003 2.937 2.983 10,737,820 -0.02(-0.68%)
Jan 18, 2013 2.993 3.024 2.978 3.003 12,860,309 -0.02(-0.68%)
Jan 17, 2013 3.006 3.029 2.978 3.024 10,243,709 -0.03(-0.84%)
Jan 16, 2013 3.091 3.114 3.039 3.050 12,106,864 -0.10(-3.26%)
Jan 15, 2013 3.116 3.163 3.096 3.152 6,633,061 -0.01(-0.16%)
Jan 14, 2013 3.193 3.209 3.137 3.158 6,940,697 +0.01(+0.33%)
Jan 11, 2013 3.142 3.168 3.116 3.147 10,878,902 -0.05(-1.45%)
Jan 10, 2013 3.186 3.224 3.152 3.193 7,945,013 +0.08(+2.47%)
Jan 09, 2013 3.098 3.142 3.070 3.116 7,150,656 +0.04(+1.34%)
Jan 08, 2013 3.137 3.152 3.034 3.075 12,472,723 -0.05(-1.64%)
Jan 07, 2013 3.060 3.147 3.060 3.127 8,795,607 +0.00(+0.00%)
Jan 04, 2013 3.101 3.132 3.050 3.127 12,488,288 -0.03(-0.98%)
Jan 03, 2013 3.122 3.229 3.106 3.158 10,075,644 +0.01(+0.35%)
Jan 02, 2013 3.139 3.157 2.970 3.147 15,207,272 +0.18(+5.95%)
Dec 31, 2012 2.833 2.990 2.813 2.970 5,406,355 +0.04(+1.20%)
Dec 28, 2012 2.904 2.975 2.876 2.934 8,812,541 +0.03(+1.04%)
Dec 27, 2012 2.894 2.909 2.849 2.904 8,637,452 +0.02(+0.61%)
Dec 26, 2012 2.833 2.909 2.833 2.886 15,268,808 +0.10(+3.53%)
Dec 24, 2012 2.960 2.960 2.758 2.788 3,113,564 +0.02(+0.55%)
Dec 21, 2012 2.803 2.841 2.768 2.773 18,882,318 -0.16(-5.34%)
Dec 20, 2012 2.950 2.955 2.884 2.929 7,903,882 +0.00(+0.00%)
Dec 19, 2012 2.904 3.000 2.884 2.929 12,763,140 +0.04(+1.22%)
Dec 18, 2012 2.828 2.924 2.808 2.894 14,975,588 +0.10(+3.62%)
Dec 17, 2012 2.768 2.813 2.763 2.793 6,780,979 +0.02(+0.73%)
Dec 14, 2012 2.773 2.808 2.735 2.773 7,707,321 +0.03(+1.10%)
Dec 13, 2012 2.788 2.839 2.727 2.743 9,328,148 -0.02(-0.55%)
Dec 12, 2012 2.796 2.823 2.732 2.758 15,234,985 +0.00(+0.00%)
Dec 11, 2012 2.768 2.813 2.743 2.758 17,709,948 +0.05(+1.68%)
Dec 10, 2012 2.634 2.722 2.606 2.712 12,613,495 +0.12(+4.78%)
Dec 07, 2012 2.576 2.636 2.566 2.589 14,894,046 +0.04(+1.49%)
Dec 06, 2012 2.500 2.566 2.485 2.551 9,910,553 +0.01(+0.20%)
Dec 05, 2012 2.505 2.568 2.467 2.546 18,330,466 +0.09(+3.48%)
Dec 04, 2012 2.475 2.500 2.445 2.460 10,655,919 +0.02(+0.84%)
Nov 30, 2012 2.561 2.591 2.379 2.440 24,935,836 -0.16(-6.03%)
Nov 29, 2012 2.535 2.631 2.520 2.596 22,323,544 +0.17(+6.86%)
Nov 28, 2012 2.399 2.440 2.379 2.429 10,177,408 +0.02(+0.63%)
Nov 27, 2012 2.485 2.493 2.379 2.414 14,290,711 -0.06(-2.55%)
Nov 26, 2012 2.510 2.515 2.440 2.477 17,318,754 -0.08(-3.06%)
Nov 23, 2012 2.505 2.556 2.495 2.556 7,503,476 +0.10(+3.90%)
Nov 21, 2012 2.465 2.490 2.419 2.460 12,625,418 +0.05(+2.10%)
Nov 20, 2012 2.414 2.440 2.389 2.409 7,326,341 -0.05(-1.95%)
Nov 19, 2012 2.465 2.495 2.407 2.457 15,534,897 +0.07(+3.07%)
Nov 16, 2012 2.424 2.429 2.338 2.384 15,450,638 -0.06(-2.48%)
Nov 15, 2012 2.505 2.525 2.404 2.445 7,985,107 -0.04(-1.43%)
Nov 14, 2012 2.591 2.591 2.460 2.480 14,643,206 -0.10(-3.73%)
Nov 13, 2012 2.601 2.621 2.561 2.576 13,133,499 -0.10(-3.59%)
Nov 12, 2012 2.687 2.697 2.652 2.672 6,553,640 -0.02(-0.56%)
Nov 09, 2012 2.722 2.743 2.672 2.687 21,861,742 -0.02(-0.56%)
Nov 08, 2012 2.788 2.833 2.692 2.702 20,957,046 -0.07(-2.37%)
Nov 07, 2012 2.879 2.889 2.763 2.768 16,268,054 -0.14(-4.70%)
Nov 06, 2012 2.839 2.940 2.823 2.904 18,286,058 +0.13(+4.55%)
Nov 05, 2012 2.798 2.833 2.763 2.778 8,726,639 -0.07(-2.48%)
Nov 02, 2012 3.068 3.172 2.808 2.849 10,414,177 -0.01(-0.35%)
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.