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

Companhia Siderurgica Nacional ADR (NY: SID )

2.390 +0.180 (+8.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 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.