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 (%)
Mar 28, 2013 2.324 2.324 2.272 2.303 10,153,621 -0.02(-0.89%)
Mar 27, 2013 2.288 2.346 2.242 2.324 12,411,439 +0.01(+0.22%)
Mar 26, 2013 2.339 2.365 2.298 2.319 14,871,243 +0.01(+0.45%)
Mar 25, 2013 2.355 2.370 2.293 2.308 11,023,525 -0.04(-1.54%)
Mar 22, 2013 2.339 2.385 2.329 2.344 10,757,562 -0.01(-0.22%)
Mar 21, 2013 2.375 2.378 2.324 2.349 16,961,998 -0.08(-3.38%)
Mar 20, 2013 2.396 2.442 2.385 2.432 10,022,888 +0.02(+0.85%)
Mar 19, 2013 2.506 2.509 2.380 2.411 16,857,810 -0.11(-4.48%)
Mar 18, 2013 2.514 2.560 2.499 2.524 6,956,193 -0.02(-0.81%)
Mar 15, 2013 2.658 2.668 2.529 2.545 14,479,793 -0.08(-3.13%)
Mar 14, 2013 2.648 2.663 2.576 2.627 7,918,679 -0.03(-0.97%)
Mar 13, 2013 2.735 2.740 2.622 2.653 15,218,782 -0.08(-2.82%)
Mar 12, 2013 2.745 2.781 2.707 2.730 14,916,385 +0.03(+0.95%)
Mar 11, 2013 2.745 2.756 2.704 2.704 9,066,722 -0.09(-3.31%)
Mar 08, 2013 2.745 2.807 2.725 2.797 7,625,249 +0.05(+1.87%)
Mar 07, 2013 2.817 2.833 2.745 2.745 14,934,687 +0.02(+0.57%)
Mar 06, 2013 2.627 2.761 2.614 2.730 13,215,670 +0.18(+7.06%)
Mar 05, 2013 2.581 2.617 2.545 2.550 10,662,926 +0.02(+0.81%)
Mar 04, 2013 2.478 2.540 2.465 2.529 7,733,222 -0.02(-0.61%)
Mar 01, 2013 2.540 2.560 2.504 2.545 11,402,666 -0.06(-2.17%)
Feb 28, 2013 2.601 2.653 2.571 2.601 10,488,569 +0.02(+0.80%)
Feb 27, 2013 2.576 2.607 2.532 2.581 8,201,138 +0.02(+0.60%)
Feb 26, 2013 2.576 2.601 2.493 2.565 12,051,852 +0.05(+1.84%)
Feb 25, 2013 2.519 2.648 2.468 2.519 14,397,708 -0.01(-0.20%)
Feb 22, 2013 2.591 2.591 2.504 2.524 6,148,619 -0.01(-0.41%)
Feb 21, 2013 2.535 2.565 2.483 2.535 8,458,315 -0.05(-1.79%)
Feb 20, 2013 2.704 2.709 2.571 2.581 7,998,374 -0.14(-5.10%)
Feb 19, 2013 2.776 2.792 2.679 2.720 6,348,856 -0.02(-0.56%)
Feb 15, 2013 2.812 2.812 2.725 2.735 7,365,363 -0.06(-2.03%)
Feb 14, 2013 2.745 2.792 2.740 2.792 4,802,505 +0.05(+1.88%)
Feb 13, 2013 2.740 2.776 2.725 2.740 6,651,885 +0.00(+0.00%)
Feb 12, 2013 2.715 2.740 2.694 2.740 4,034,612 +0.02(+0.57%)
Feb 11, 2013 2.740 2.766 2.715 2.725 3,963,561 -0.03(-0.93%)
Feb 08, 2013 2.781 2.797 2.735 2.750 6,673,324 -0.04(-1.29%)
Feb 07, 2013 2.807 2.817 2.766 2.786 6,747,178 -0.01(-0.37%)
Feb 06, 2013 2.730 2.817 2.720 2.797 5,970,962 +0.04(+1.30%)
Feb 04, 2013 2.776 2.797 2.750 2.761 9,483,310 -0.09(-3.07%)
Feb 01, 2013 2.884 2.900 2.838 2.848 10,645,738 +0.06(+2.03%)
Jan 31, 2013 2.797 2.812 2.740 2.792 15,722,783 -0.02(-0.73%)
Jan 30, 2013 2.828 2.853 2.786 2.812 15,179,273 -0.10(-3.53%)
Jan 29, 2013 2.920 2.938 2.869 2.915 8,315,347 +0.09(+3.09%)
Jan 28, 2013 2.884 2.900 2.807 2.828 10,391,560 -0.04(-1.43%)
Jan 25, 2013 2.920 2.941 2.843 2.869 7,269,405 -0.04(-1.41%)
Jan 24, 2013 2.982 2.997 2.853 2.910 13,336,856 -0.07(-2.25%)
Jan 23, 2013 3.008 3.036 2.966 2.977 6,615,676 -0.01(-0.34%)
Jan 22, 2013 2.946 3.008 2.941 2.987 10,723,394 -0.02(-0.68%)
Jan 18, 2013 2.997 3.028 2.982 3.008 12,843,032 -0.02(-0.68%)
Jan 17, 2013 3.010 3.033 2.982 3.028 10,229,947 -0.03(-0.84%)
Jan 16, 2013 3.095 3.118 3.044 3.054 12,090,599 -0.10(-3.26%)
Jan 15, 2013 3.121 3.167 3.100 3.157 6,624,149 -0.01(-0.16%)
Jan 14, 2013 3.198 3.213 3.141 3.162 6,931,372 +0.01(+0.33%)
Jan 11, 2013 3.146 3.172 3.121 3.151 10,864,286 -0.05(-1.45%)
Jan 10, 2013 3.190 3.229 3.157 3.198 7,934,339 +0.08(+2.47%)
Jan 09, 2013 3.103 3.146 3.074 3.121 7,141,049 +0.04(+1.34%)
Jan 08, 2013 3.141 3.157 3.038 3.080 12,455,966 -0.05(-1.64%)
Jan 07, 2013 3.064 3.151 3.064 3.131 8,783,790 +0.00(+0.00%)
Jan 04, 2013 3.105 3.136 3.054 3.131 12,471,510 -0.03(-0.98%)
Jan 03, 2013 3.126 3.234 3.110 3.162 10,062,107 +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.