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 (%)
Oct 31, 2013 2.974 3.001 2.926 2.948 10,634,986 +0.00(+0.00%)
Oct 30, 2013 2.937 2.974 2.921 2.948 8,877,694 +0.01(+0.18%)
Oct 29, 2013 2.948 2.953 2.900 2.942 7,651,540 -0.04(-1.25%)
Oct 28, 2013 2.942 2.980 2.921 2.980 13,752,649 +0.07(+2.56%)
Oct 25, 2013 2.916 2.932 2.852 2.905 13,935,642 -0.06(-2.15%)
Oct 24, 2013 2.964 2.980 2.894 2.969 21,224,222 -0.05(-1.59%)
Oct 23, 2013 3.022 3.070 2.985 3.017 19,846,180 -0.07(-2.41%)
Oct 22, 2013 3.001 3.091 2.996 3.091 21,167,902 +0.10(+3.38%)
Oct 21, 2013 2.937 2.990 2.926 2.990 14,528,980 +0.07(+2.55%)
Oct 18, 2013 2.948 2.964 2.849 2.916 19,572,494 +0.01(+0.37%)
Oct 17, 2013 2.863 2.937 2.852 2.905 26,294,008 -0.01(-0.27%)
Oct 16, 2013 2.857 3.001 2.847 2.913 30,650,350 +0.08(+2.91%)
Oct 15, 2013 2.740 2.836 2.714 2.831 18,430,746 +0.10(+3.50%)
Oct 14, 2013 2.620 2.767 2.618 2.735 13,350,085 +0.11(+4.05%)
Oct 11, 2013 2.543 2.650 2.527 2.628 21,658,220 +0.06(+2.28%)
Oct 10, 2013 2.458 2.575 2.452 2.570 25,641,586 +0.14(+5.92%)
Oct 09, 2013 2.442 2.458 2.405 2.426 18,278,832 -0.02(-0.65%)
Oct 08, 2013 2.437 2.458 2.410 2.442 17,569,826 +0.01(+0.44%)
Oct 07, 2013 2.373 2.447 2.368 2.432 18,076,062 +0.04(+1.56%)
Oct 04, 2013 2.325 2.405 2.320 2.394 16,882,358 +0.09(+3.69%)
Oct 03, 2013 2.320 2.352 2.293 2.309 14,442,131 +0.00(+0.00%)
Oct 02, 2013 2.256 2.309 2.245 2.309 13,728,500 +0.05(+2.12%)
Oct 01, 2013 2.309 2.314 2.243 2.261 19,211,836 -0.01(-0.59%)
Sep 30, 2013 2.299 2.299 2.245 2.275 15,333,536 -0.05(-1.95%)
Sep 27, 2013 2.341 2.346 2.293 2.320 16,104,127 -0.03(-1.13%)
Sep 26, 2013 2.299 2.357 2.288 2.346 18,868,960 +0.04(+1.61%)
Sep 25, 2013 2.283 2.309 2.272 2.309 12,573,633 +0.01(+0.23%)
Sep 24, 2013 2.261 2.320 2.240 2.304 11,196,200 +0.02(+0.93%)
Sep 23, 2013 2.261 2.293 2.245 2.283 11,195,185 +0.03(+1.18%)
Sep 20, 2013 2.320 2.320 2.251 2.256 8,917,077 -0.06(-2.75%)
Sep 19, 2013 2.325 2.330 2.288 2.320 14,014,142 +0.00(+0.00%)
Sep 18, 2013 2.261 2.352 2.245 2.320 13,662,044 +0.08(+3.56%)
Sep 17, 2013 2.197 2.251 2.197 2.240 12,187,946 +0.03(+1.45%)
Sep 16, 2013 2.283 2.283 2.203 2.208 13,508,356 -0.02(-0.72%)
Sep 13, 2013 2.219 2.240 2.203 2.224 11,397,227 +0.00(+0.00%)
Sep 12, 2013 2.229 2.245 2.197 2.224 8,886,755 -0.01(-0.24%)
Sep 11, 2013 2.240 2.256 2.213 2.229 13,849,816 -0.02(-0.95%)
Sep 10, 2013 2.251 2.283 2.213 2.251 13,027,857 +0.03(+1.44%)
Sep 09, 2013 2.187 2.235 2.176 2.219 14,106,052 +0.06(+2.71%)
Sep 06, 2013 2.160 2.181 2.136 2.160 16,463,292 +0.03(+1.50%)
Sep 05, 2013 2.064 2.155 2.059 2.128 16,919,258 +0.03(+1.52%)
Sep 04, 2013 2.006 2.096 1.995 2.096 21,149,026 +0.08(+3.96%)
Sep 03, 2013 1.977 2.038 1.974 2.017 14,267,889 +0.12(+6.16%)
Aug 30, 2013 1.963 1.963 1.889 1.899 13,323,273 -0.04(-2.19%)
Aug 29, 2013 1.974 1.995 1.937 1.942 8,101,683 -0.03(-1.62%)
Aug 28, 2013 1.947 2.027 1.926 1.974 10,545,067 +0.02(+1.09%)
Aug 27, 2013 1.947 1.995 1.942 1.953 12,933,333 -0.04(-2.13%)
Aug 26, 2013 2.017 2.032 1.975 1.995 10,802,199 -0.03(-1.58%)
Aug 23, 2013 2.006 2.027 1.985 2.027 7,569,500 +0.04(+1.87%)
Aug 22, 2013 1.942 2.017 1.921 1.990 16,617,051 +0.09(+4.47%)
Aug 21, 2013 1.921 1.953 1.868 1.905 17,880,174 -0.04(-1.92%)
Aug 20, 2013 1.926 1.979 1.915 1.942 18,574,248 -0.02(-1.08%)
Aug 19, 2013 1.889 2.017 1.884 1.963 34,882,148 +0.10(+5.43%)
Aug 16, 2013 1.798 1.873 1.777 1.862 24,515,500 +0.09(+4.79%)
Aug 15, 2013 1.724 1.822 1.708 1.777 20,764,094 +0.01(+0.54%)
Aug 14, 2013 1.726 1.822 1.721 1.768 24,820,132 +0.04(+2.10%)
Aug 13, 2013 1.752 1.757 1.700 1.731 16,172,302 +0.03(+1.52%)
Aug 12, 2013 1.700 1.768 1.680 1.705 22,253,446 +0.04(+2.17%)
Aug 09, 2013 1.617 1.680 1.612 1.669 13,605,249 +0.08(+4.89%)
Aug 08, 2013 1.560 1.633 1.534 1.591 11,438,972 +0.08(+5.14%)
Aug 07, 2013 1.534 1.575 1.508 1.514 17,142,714 +0.03(+2.10%)
Aug 06, 2013 1.498 1.506 1.462 1.483 10,610,897 -0.01(-0.69%)
Aug 05, 2013 1.483 1.514 1.477 1.493 6,005,274 +0.01(+0.35%)
Aug 02, 2013 1.524 1.560 1.488 1.488 7,438,669 -0.03(-2.05%)
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.