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

Companhia Siderurgica Nacional ADR (NY: SID )

2.330 -0.090 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 31, 2014 2.486 2.515 2.453 2.464 5,288,126 -0.03(-1.13%)
Mar 28, 2014 2.501 2.588 2.464 2.492 8,632,242 +0.01(+0.23%)
Mar 27, 2014 2.441 2.532 2.430 2.486 12,313,340 +0.11(+4.76%)
Mar 26, 2014 2.469 2.489 2.362 2.373 8,063,315 -0.05(-1.87%)
Mar 25, 2014 2.419 2.469 2.413 2.419 8,838,746 +0.04(+1.66%)
Mar 24, 2014 2.385 2.402 2.340 2.379 5,005,561 +0.03(+1.20%)
Mar 21, 2014 2.345 2.407 2.325 2.351 7,777,394 +0.01(+0.24%)
Mar 20, 2014 2.323 2.373 2.277 2.345 6,819,741 +0.00(+0.00%)
Mar 19, 2014 2.385 2.390 2.306 2.345 5,352,646 -0.02(-0.95%)
Mar 18, 2014 2.300 2.390 2.283 2.368 9,574,754 +0.03(+1.45%)
Mar 17, 2014 2.334 2.368 2.317 2.334 9,492,592 +0.02(+0.73%)
Mar 14, 2014 2.232 2.390 2.221 2.317 25,457,120 +0.26(+12.64%)
Mar 13, 2014 2.136 2.147 2.057 2.057 7,859,070 -0.03(-1.36%)
Mar 12, 2014 2.077 2.130 2.051 2.085 7,201,711 +0.00(+0.00%)
Mar 11, 2014 2.204 2.204 2.080 2.085 15,481,501 -0.04(-1.76%)
Mar 10, 2014 2.183 2.183 2.084 2.123 15,589,648 -0.11(-4.90%)
Mar 07, 2014 2.281 2.281 2.194 2.232 9,904,590 -0.10(-4.45%)
Mar 06, 2014 2.347 2.391 2.336 2.336 8,382,299 +0.00(+0.00%)
Mar 05, 2014 2.330 2.363 2.267 2.336 13,096,527 -0.01(-0.23%)
Mar 04, 2014 2.358 2.374 2.270 2.341 11,820,868 +0.07(+2.88%)
Mar 03, 2014 2.385 2.385 2.218 2.276 15,213,190 -0.16(-6.52%)
Feb 28, 2014 2.494 2.505 2.393 2.434 16,126,783 -0.16(-6.32%)
Feb 27, 2014 2.538 2.625 2.522 2.598 8,411,714 +0.11(+4.40%)
Feb 26, 2014 2.530 2.538 2.451 2.489 8,979,844 -0.03(-1.30%)
Feb 25, 2014 2.604 2.615 2.500 2.522 12,144,096 -0.09(-3.56%)
Feb 24, 2014 2.620 2.659 2.585 2.615 6,269,026 -0.02(-0.62%)
Feb 21, 2014 2.637 2.680 2.598 2.631 8,790,982 -0.01(-0.41%)
Feb 20, 2014 2.609 2.691 2.544 2.642 10,429,226 +0.09(+3.43%)
Feb 19, 2014 2.462 2.618 2.462 2.555 13,160,609 +0.08(+3.32%)
Feb 18, 2014 2.566 2.587 2.456 2.473 14,243,701 -0.21(-7.94%)
Feb 14, 2014 2.675 2.686 2.686 2.686 3,998,093 +0.01(+0.20%)
Feb 13, 2014 2.582 2.691 2.579 2.680 5,434,086 +0.04(+1.45%)
Feb 12, 2014 2.697 2.719 2.626 2.642 12,199,509 +0.01(+0.42%)
Feb 11, 2014 2.544 2.686 2.538 2.631 12,826,430 +0.06(+2.34%)
Feb 10, 2014 2.620 2.648 2.538 2.571 8,273,855 -0.13(-4.67%)
Feb 07, 2014 2.659 2.713 2.615 2.697 7,604,838 +0.04(+1.65%)
Feb 06, 2014 2.566 2.680 2.560 2.653 8,744,572 +0.15(+5.90%)
Feb 05, 2014 2.505 2.522 2.462 2.505 8,121,826 -0.02(-0.65%)
Feb 04, 2014 2.456 2.555 2.432 2.522 10,339,018 +0.08(+3.36%)
Feb 03, 2014 2.533 2.536 2.396 2.440 11,074,062 -0.09(-3.67%)
Jan 31, 2014 2.478 2.563 2.462 2.533 10,218,578 -0.06(-2.32%)
Jan 30, 2014 2.631 2.653 2.560 2.593 7,645,625 +0.03(+1.07%)
Jan 29, 2014 2.538 2.609 2.494 2.566 13,837,095 -0.07(-2.70%)
Jan 28, 2014 2.598 2.648 2.582 2.637 9,362,022 +0.04(+1.47%)
Jan 27, 2014 2.702 2.719 2.560 2.598 11,807,222 -0.07(-2.66%)
Jan 24, 2014 2.741 2.741 2.642 2.670 21,500,834 -0.11(-3.94%)
Jan 23, 2014 2.856 2.866 2.752 2.779 20,566,954 -0.10(-3.61%)
Jan 22, 2014 2.872 2.946 2.845 2.883 21,800,734 -0.08(-2.59%)
Jan 21, 2014 3.107 3.107 2.899 2.959 33,305,180 -0.26(-7.99%)
Jan 17, 2014 3.200 3.217 3.217 3.217 8,531,802 +0.03(+0.86%)
Jan 16, 2014 3.189 3.211 3.145 3.189 4,367,874 +0.01(+0.17%)
Jan 15, 2014 3.173 3.222 3.156 3.184 6,172,959 +0.01(+0.34%)
Jan 14, 2014 3.184 3.206 3.140 3.173 8,362,891 +0.01(+0.17%)
Jan 13, 2014 3.260 3.312 3.151 3.167 12,858,812 -0.09(-2.69%)
Jan 10, 2014 3.200 3.266 3.176 3.255 16,934,570 +0.09(+2.76%)
Jan 09, 2014 3.255 3.258 3.140 3.167 14,947,206 -0.09(-2.85%)
Jan 08, 2014 3.244 3.299 3.238 3.260 8,768,647 +0.01(+0.34%)
Jan 07, 2014 3.334 3.342 3.238 3.249 9,030,570 -0.01(-0.34%)
Jan 06, 2014 3.304 3.342 3.260 3.260 8,593,613 -0.06(-1.81%)
Jan 03, 2014 3.304 3.345 3.244 3.321 8,206,667 +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.