Skip to main content

Companhia Siderurgica Nacional ADR (NY: SID )

2.390 +0.180 (+8.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 7.715 7.797 7.619 7.788 10,219,865 +0.20(+2.65%)
Jan 28, 2011 7.788 7.793 7.441 7.587 10,849,616 -0.21(-2.75%)
Jan 27, 2011 7.975 8.044 7.788 7.802 10,534,289 -0.21(-2.68%)
Jan 26, 2011 8.039 8.131 7.950 8.017 9,894,606 +0.04(+0.52%)
Jan 25, 2011 7.989 7.989 7.854 7.975 7,576,972 -0.05(-0.57%)
Jan 24, 2011 7.866 8.067 7.866 8.021 5,960,722 +0.05(+0.57%)
Jan 21, 2011 8.062 8.085 7.916 7.975 12,181,814 -0.03(-0.34%)
Jan 20, 2011 7.880 8.026 7.715 8.003 14,962,560 +0.01(+0.17%)
Jan 19, 2011 8.117 8.126 7.916 7.989 15,270,963 -0.13(-1.57%)
Jan 18, 2011 8.185 8.277 8.108 8.117 9,431,503 -0.11(-1.28%)
Jan 14, 2011 8.099 8.240 8.080 8.222 4,810,140 +0.00(+0.06%)
Jan 13, 2011 8.318 8.368 8.181 8.217 13,188,664 -0.15(-1.80%)
Jan 12, 2011 8.222 8.405 8.208 8.368 11,720,620 +0.23(+2.80%)
Jan 11, 2011 8.049 8.163 8.049 8.140 10,850,275 +0.17(+2.18%)
Jan 10, 2011 7.962 8.012 7.907 7.966 9,763,175 -0.02(-0.29%)
Jan 07, 2011 8.017 8.058 7.880 7.989 11,264,027 +0.03(+0.34%)
Jan 06, 2011 7.934 8.062 7.854 7.962 13,818,773 -0.02(-0.23%)
Jan 05, 2011 7.870 8.044 7.811 7.980 13,243,779 +0.11(+1.39%)
Jan 04, 2011 7.816 7.872 7.711 7.870 13,380,543 +0.17(+2.19%)
Jan 03, 2011 7.647 7.756 7.642 7.702 7,031,367 +0.09(+1.20%)
Dec 31, 2010 7.496 7.647 7.450 7.610 3,893,474 +0.11(+1.52%)
Dec 30, 2010 7.437 7.533 7.423 7.496 6,078,256 +0.14(+1.86%)
Dec 29, 2010 7.336 7.409 7.309 7.359 5,091,116 +0.07(+0.94%)
Dec 28, 2010 7.327 7.364 7.213 7.291 6,422,788 -0.13(-1.78%)
Dec 27, 2010 7.418 7.437 7.345 7.423 5,467,660 -0.02(-0.25%)
Dec 23, 2010 7.304 7.450 7.291 7.441 4,762,280 +0.05(+0.74%)
Dec 22, 2010 7.341 7.391 7.307 7.387 5,591,161 -0.02(-0.25%)
Dec 21, 2010 7.423 7.537 7.396 7.405 7,478,065 +0.12(+1.69%)
Dec 20, 2010 7.350 7.400 7.277 7.282 7,112,318 -0.12(-1.66%)
Dec 17, 2010 7.441 7.487 7.364 7.405 5,416,585 -0.07(-0.98%)
Dec 16, 2010 7.469 7.482 7.377 7.478 7,592,119 +0.00(+0.00%)
Dec 15, 2010 7.665 7.683 7.428 7.478 15,711,773 -0.26(-3.42%)
Dec 14, 2010 7.756 7.820 7.678 7.743 7,721,652 +0.00(+0.00%)
Dec 13, 2010 7.565 7.834 7.533 7.743 16,516,938 +0.23(+3.10%)
Dec 10, 2010 7.405 7.519 7.359 7.510 8,119,496 +0.05(+0.73%)
Dec 09, 2010 7.501 7.524 7.359 7.455 9,325,839 -0.02(-0.24%)
Dec 08, 2010 7.505 7.560 7.359 7.473 6,671,083 -0.29(-3.76%)
Dec 07, 2010 7.770 7.797 7.542 7.765 12,296,827 +0.21(+2.77%)
Dec 06, 2010 7.530 7.624 7.501 7.555 9,049,032 +0.08(+1.10%)
Dec 03, 2010 7.345 7.482 7.336 7.473 9,186,589 +0.18(+2.44%)
Dec 02, 2010 7.222 7.437 7.222 7.295 12,722,935 +0.01(+0.19%)
Dec 01, 2010 7.295 7.350 7.231 7.282 7,889,797 +0.13(+1.84%)
Nov 30, 2010 7.131 7.237 7.094 7.150 15,090,041 -0.13(-1.81%)
Nov 29, 2010 7.231 7.304 7.154 7.282 10,043,096 -0.06(-0.81%)
Nov 26, 2010 7.314 7.409 7.295 7.341 5,084,069 -0.14(-1.89%)
Nov 24, 2010 7.409 7.482 7.482 7.482 10,055,441 +0.11(+1.49%)
Nov 23, 2010 7.432 7.460 7.291 7.373 10,360,123 -0.24(-3.18%)
Nov 22, 2010 7.601 7.665 7.492 7.615 9,168,228 -0.11(-1.48%)
Nov 19, 2010 7.692 7.770 7.617 7.729 6,962,225 -0.01(-0.12%)
Nov 18, 2010 7.715 7.788 7.683 7.738 7,584,240 +0.15(+1.99%)
Nov 17, 2010 7.560 7.656 7.524 7.587 13,339,233 +0.03(+0.36%)
Nov 16, 2010 7.606 7.656 7.460 7.560 12,636,232 -0.28(-3.61%)
Nov 15, 2010 7.802 7.916 7.724 7.843 5,419,592 +0.02(+0.23%)
Nov 12, 2010 7.807 7.907 7.715 7.825 9,562,222 -0.09(-1.15%)
Nov 11, 2010 7.939 7.985 7.848 7.916 7,572,490 -0.12(-1.53%)
Nov 10, 2010 7.994 8.076 7.834 8.039 10,548,801 +0.05(+0.57%)
Nov 09, 2010 8.176 8.185 7.939 7.994 10,358,780 -0.13(-1.63%)
Nov 08, 2010 8.135 8.231 8.067 8.126 12,223,054 -0.08(-1.00%)
Nov 05, 2010 8.281 8.320 8.135 8.208 9,754,021 -0.11(-1.26%)
Nov 04, 2010 8.149 8.327 8.135 8.313 11,931,890 +0.32(+4.06%)
Nov 03, 2010 7.870 7.994 7.793 7.989 14,158,127 +0.07(+0.86%)
Nov 02, 2010 7.834 7.969 7.793 7.921 10,666,434 +0.20(+2.54%)
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.