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

Companhia Siderurgica Nacional ADR (NY: SID )

2.620 +0.100 (+3.97%)
Streaming Delayed Price Updated: 11:24 AM 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 (%)
Oct 31, 2011 4.651 4.651 4.502 4.502 12,088,718 -0.25(-5.36%)
Oct 28, 2011 4.598 4.781 4.569 4.757 17,740,736 +0.10(+2.06%)
Oct 27, 2011 4.545 4.738 4.372 4.661 18,461,436 +0.47(+11.12%)
Oct 26, 2011 4.213 4.233 4.059 4.194 8,955,670 +0.13(+3.32%)
Oct 25, 2011 4.175 4.180 4.035 4.059 9,939,458 -0.14(-3.43%)
Oct 24, 2011 3.891 4.204 3.881 4.204 12,488,577 +0.32(+8.30%)
Oct 21, 2011 3.809 3.886 3.800 3.881 7,060,591 +0.15(+3.99%)
Oct 20, 2011 3.780 3.838 3.670 3.732 10,629,182 -0.09(-2.39%)
Oct 19, 2011 3.978 3.982 3.814 3.824 9,236,623 -0.19(-4.68%)
Oct 18, 2011 3.814 4.031 3.747 4.011 12,770,579 +0.14(+3.60%)
Oct 17, 2011 4.098 4.112 3.872 3.872 11,117,786 -0.31(-7.36%)
Oct 14, 2011 4.151 4.184 4.093 4.180 9,716,355 +0.08(+1.88%)
Oct 13, 2011 4.156 4.156 3.930 4.103 15,592,536 -0.11(-2.51%)
Oct 12, 2011 4.088 4.266 4.083 4.208 8,889,183 +0.18(+4.42%)
Oct 11, 2011 3.954 4.098 3.930 4.031 10,981,283 +0.02(+0.48%)
Oct 10, 2011 3.881 4.026 3.867 4.011 8,260,918 +0.26(+7.06%)
Oct 07, 2011 3.891 3.954 3.732 3.747 11,684,178 -0.10(-2.62%)
Oct 06, 2011 3.780 3.862 3.742 3.848 16,627,539 +0.23(+6.24%)
Oct 05, 2011 3.593 3.651 3.525 3.622 10,711,965 +0.03(+0.94%)
Oct 04, 2011 3.535 3.607 3.400 3.588 16,185,452 +0.00(+0.00%)
Oct 03, 2011 3.814 3.865 3.583 3.588 16,177,595 -0.23(-6.05%)
Sep 30, 2011 3.872 4.021 3.780 3.819 16,892,186 -0.13(-3.17%)
Sep 29, 2011 4.035 4.083 3.877 3.944 9,937,734 +0.00(+0.12%)
Sep 28, 2011 4.093 4.160 3.934 3.939 11,297,545 -0.13(-3.31%)
Sep 27, 2011 4.184 4.247 4.035 4.074 14,534,162 +0.00(+0.12%)
Sep 26, 2011 4.006 4.074 3.785 4.069 13,725,382 +0.13(+3.17%)
Sep 23, 2011 3.867 3.987 3.833 3.944 9,702,522 +0.09(+2.24%)
Sep 22, 2011 3.963 4.079 3.819 3.857 16,754,289 -0.39(-9.17%)
Sep 21, 2011 4.396 4.449 4.237 4.247 11,895,875 -0.20(-4.54%)
Sep 20, 2011 4.564 4.579 4.420 4.449 9,602,996 -0.12(-2.53%)
Sep 19, 2011 4.449 4.608 4.382 4.564 10,604,478 -0.04(-0.94%)
Sep 16, 2011 4.593 4.613 4.504 4.608 15,037,001 +0.08(+1.70%)
Sep 15, 2011 4.564 4.608 4.447 4.531 9,165,568 +0.09(+1.95%)
Sep 14, 2011 4.425 4.502 4.228 4.444 12,332,517 +0.06(+1.32%)
Sep 13, 2011 4.435 4.502 4.353 4.386 10,087,232 +0.01(+0.22%)
Sep 12, 2011 4.324 4.425 4.223 4.377 16,842,224 -0.05(-1.09%)
Sep 09, 2011 4.545 4.564 4.406 4.425 13,010,979 -0.25(-5.45%)
Sep 08, 2011 4.675 4.776 4.617 4.680 10,685,273 -0.07(-1.52%)
Sep 07, 2011 4.593 4.757 4.574 4.752 7,397,104 +0.23(+4.99%)
Sep 06, 2011 4.348 4.545 4.305 4.526 15,728,713 -0.08(-1.77%)
Sep 02, 2011 4.665 4.721 4.569 4.608 10,230,345 -0.25(-5.24%)
Sep 01, 2011 4.863 4.968 4.843 4.863 11,901,374 +0.03(+0.60%)
Aug 31, 2011 4.872 4.928 4.742 4.834 11,366,595 +0.05(+1.11%)
Aug 30, 2011 4.627 4.800 4.588 4.781 9,419,619 +0.07(+1.43%)
Aug 29, 2011 4.545 4.728 4.521 4.714 7,839,512 +0.22(+4.93%)
Aug 26, 2011 4.348 4.492 4.252 4.492 9,520,230 +0.10(+2.19%)
Aug 25, 2011 4.497 4.536 4.362 4.396 16,562,024 -0.10(-2.25%)
Aug 24, 2011 4.449 4.569 4.379 4.497 10,531,396 +0.04(+0.97%)
Aug 23, 2011 4.242 4.454 4.184 4.454 9,439,338 +0.23(+5.47%)
Aug 22, 2011 4.396 4.410 4.208 4.223 9,342,897 -0.04(-0.90%)
Aug 19, 2011 4.290 4.478 4.233 4.261 14,885,468 -0.03(-0.67%)
Aug 18, 2011 4.343 4.391 4.223 4.290 14,335,289 -0.27(-5.91%)
Aug 17, 2011 4.550 4.588 4.420 4.560 9,787,985 +0.04(+0.96%)
Aug 16, 2011 4.593 4.627 4.459 4.516 12,633,161 -0.21(-4.48%)
Aug 15, 2011 4.680 4.786 4.665 4.728 14,228,706 +0.20(+4.35%)
Aug 12, 2011 4.507 4.603 4.360 4.531 16,898,778 +0.10(+2.28%)
Aug 11, 2011 4.136 4.492 4.035 4.430 20,340,058 +0.42(+10.56%)
Aug 10, 2011 4.117 4.285 3.982 4.006 20,623,006 -0.18(-4.25%)
Aug 09, 2011 4.261 4.189 3.853 4.184 19,053,152 +0.28(+7.27%)
Aug 08, 2011 4.261 4.276 3.901 3.901 20,214,534 -0.53(-12.04%)
Aug 05, 2011 4.487 4.593 4.213 4.435 27,324,194 +0.01(+0.22%)
Aug 04, 2011 4.723 4.723 4.415 4.425 25,172,196 -0.44(-9.00%)
Aug 03, 2011 4.867 4.891 4.685 4.863 15,222,813 +0.04(+0.80%)
Aug 02, 2011 5.007 5.021 4.819 4.824 10,251,333 -0.17(-3.37%)
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.