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

Companhia Siderurgica Nacional ADR (NY: SID )

2.600 +0.080 (+3.17%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 24, 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, 2012 5.079 5.113 4.906 4.940 19,953,116 -0.04(-0.87%)
Jan 30, 2012 4.997 5.017 4.920 4.983 11,501,541 -0.09(-1.71%)
Jan 27, 2012 5.045 5.127 4.992 5.069 13,892,563 +0.02(+0.48%)
Jan 26, 2012 5.093 5.156 5.008 5.045 13,766,522 -0.01(-0.19%)
Jan 25, 2012 4.964 5.079 4.906 5.055 11,733,316 +0.03(+0.67%)
Jan 24, 2012 4.916 5.036 4.891 5.021 10,225,679 +0.01(+0.29%)
Jan 23, 2012 4.920 5.060 4.882 5.007 17,278,512 +0.08(+1.66%)
Jan 20, 2012 4.867 4.935 4.843 4.925 18,357,198 +0.18(+3.85%)
Jan 19, 2012 4.689 4.776 4.651 4.742 14,621,107 +0.07(+1.54%)
Jan 18, 2012 4.550 4.670 4.531 4.670 6,876,411 +0.13(+2.86%)
Jan 17, 2012 4.478 4.555 4.454 4.540 9,073,850 +0.13(+2.83%)
Jan 13, 2012 4.348 4.425 4.290 4.415 8,377,316 -0.09(-1.92%)
Jan 12, 2012 4.454 4.540 4.406 4.502 9,404,930 +0.08(+1.85%)
Jan 11, 2012 4.391 4.444 4.353 4.420 7,812,922 +0.05(+1.21%)
Jan 10, 2012 4.314 4.416 4.305 4.367 10,944,143 +0.22(+5.21%)
Jan 09, 2012 4.180 4.213 4.112 4.151 6,411,990 +0.05(+1.17%)
Jan 06, 2012 4.165 4.201 4.083 4.103 6,303,311 -0.05(-1.16%)
Jan 05, 2012 4.189 4.199 4.100 4.151 7,017,106 -0.10(-2.38%)
Jan 04, 2012 4.160 4.295 4.117 4.252 10,147,439 +0.32(+8.07%)
Dec 30, 2011 3.881 3.954 3.881 3.934 3,322,189 +0.05(+1.36%)
Dec 29, 2011 3.838 3.891 3.824 3.881 5,499,857 +0.08(+2.02%)
Dec 28, 2011 3.910 3.925 3.795 3.804 7,013,667 -0.11(-2.83%)
Dec 27, 2011 3.891 3.949 3.877 3.915 4,719,917 +0.02(+0.62%)
Dec 23, 2011 3.886 3.901 3.814 3.891 5,301,639 +0.10(+2.66%)
Dec 21, 2011 3.804 3.814 3.709 3.790 7,522,382 +0.04(+1.03%)
Dec 20, 2011 3.651 3.771 3.641 3.752 8,702,205 +0.24(+6.70%)
Dec 19, 2011 3.631 3.636 3.497 3.516 7,306,814 -0.13(-3.43%)
Dec 16, 2011 3.655 3.689 3.598 3.641 11,759,962 -0.02(-0.66%)
Dec 15, 2011 3.747 3.756 3.646 3.665 8,837,754 -0.02(-0.52%)
Dec 14, 2011 3.728 3.766 3.641 3.684 7,602,002 -0.10(-2.54%)
Dec 13, 2011 3.862 3.920 3.716 3.780 11,144,322 -0.06(-1.63%)
Dec 12, 2011 3.910 3.910 3.790 3.843 6,949,102 -0.18(-4.54%)
Dec 09, 2011 3.920 4.045 3.915 4.026 6,356,508 +0.12(+3.08%)
Dec 08, 2011 4.021 4.055 3.891 3.905 7,893,617 -0.22(-5.36%)
Dec 07, 2011 4.184 4.199 4.107 4.127 7,114,802 -0.09(-2.05%)
Dec 06, 2011 4.127 4.252 4.098 4.213 7,217,975 +0.02(+0.46%)
Dec 05, 2011 4.093 4.204 4.093 4.194 6,593,331 +0.19(+4.68%)
Dec 02, 2011 4.079 4.112 3.963 4.006 6,994,547 -0.02(-0.60%)
Dec 01, 2011 3.992 4.088 3.963 4.031 8,621,292 +0.04(+0.96%)
Nov 30, 2011 4.026 4.040 3.905 3.992 11,741,512 +0.25(+6.82%)
Nov 29, 2011 3.756 3.829 3.713 3.737 8,458,989 -0.14(-3.72%)
Nov 28, 2011 3.862 3.920 3.814 3.881 8,627,411 +0.25(+6.89%)
Nov 25, 2011 3.636 3.737 3.627 3.631 4,708,715 -0.10(-2.71%)
Nov 23, 2011 3.886 3.891 3.732 3.732 8,472,599 -0.22(-5.60%)
Nov 22, 2011 4.021 4.055 3.886 3.954 9,366,624 -0.13(-3.07%)
Nov 21, 2011 4.021 4.103 3.949 4.079 10,588,155 -0.16(-3.75%)
Nov 18, 2011 4.367 4.377 4.208 4.237 9,046,592 -0.08(-1.78%)
Nov 17, 2011 4.545 4.579 4.281 4.314 12,404,657 -0.12(-2.61%)
Nov 16, 2011 4.435 4.550 4.410 4.430 8,733,966 -0.11(-2.44%)
Nov 15, 2011 4.454 4.574 4.430 4.540 6,263,280 +0.02(+0.43%)
Nov 14, 2011 4.497 4.536 4.420 4.521 6,119,017 -0.04(-0.95%)
Nov 11, 2011 4.473 4.622 4.463 4.564 6,347,636 +0.21(+4.75%)
Nov 10, 2011 4.497 4.507 4.319 4.358 8,084,148 +0.03(+0.78%)
Nov 09, 2011 4.487 4.507 4.314 4.324 10,131,255 -0.34(-7.32%)
Nov 08, 2011 4.627 4.675 4.521 4.665 9,520,060 +0.05(+1.04%)
Nov 07, 2011 4.579 4.670 4.569 4.617 8,179,451 +0.07(+1.59%)
Nov 04, 2011 4.415 4.560 4.349 4.545 7,180,311 +0.07(+1.50%)
Nov 03, 2011 4.526 4.550 4.410 4.478 11,058,015 +0.01(+0.22%)
Nov 02, 2011 4.504 4.528 4.382 4.468 6,751,368 +0.14(+3.34%)
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.