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

Companhia Siderurgica Nacional ADR (NY: SID )

2.680 -0.030 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 4.896 4.896 4.739 4.739 11,484,248 -0.27(-5.36%)
Oct 28, 2011 4.840 5.032 4.810 5.007 16,853,650 +0.10(+2.06%)
Oct 27, 2011 4.784 4.987 4.602 4.906 17,538,312 +0.49(+11.12%)
Oct 26, 2011 4.435 4.455 4.273 4.415 8,507,861 +0.14(+3.32%)
Oct 25, 2011 4.395 4.400 4.248 4.273 9,442,456 -0.15(-3.43%)
Oct 24, 2011 4.096 4.425 4.086 4.425 11,864,112 +0.34(+8.30%)
Oct 21, 2011 4.010 4.091 4.000 4.086 6,707,541 +0.16(+3.99%)
Oct 20, 2011 3.979 4.040 3.863 3.929 10,097,692 -0.10(-2.39%)
Oct 19, 2011 4.187 4.192 4.015 4.025 8,774,765 -0.20(-4.68%)
Oct 18, 2011 4.015 4.243 3.944 4.222 12,132,014 +0.15(+3.60%)
Oct 17, 2011 4.314 4.329 4.076 4.076 10,561,865 -0.32(-7.36%)
Oct 14, 2011 4.369 4.405 4.309 4.400 9,230,509 +0.08(+1.88%)
Oct 13, 2011 4.374 4.374 4.136 4.319 14,812,865 -0.11(-2.51%)
Oct 12, 2011 4.303 4.491 4.298 4.430 8,444,699 +0.19(+4.42%)
Oct 11, 2011 4.162 4.314 4.136 4.243 10,432,187 +0.02(+0.48%)
Oct 10, 2011 4.086 4.238 4.071 4.222 7,847,848 +0.28(+7.06%)
Oct 07, 2011 4.096 4.162 3.929 3.944 11,099,936 -0.11(-2.62%)
Oct 06, 2011 3.979 4.065 3.939 4.050 15,796,115 +0.24(+6.24%)
Oct 05, 2011 3.782 3.843 3.711 3.812 10,176,336 +0.04(+0.94%)
Oct 04, 2011 3.721 3.797 3.579 3.777 15,376,133 +0.00(+0.00%)
Oct 03, 2011 4.015 4.068 3.772 3.777 15,368,669 -0.24(-6.05%)
Sep 30, 2011 4.076 4.233 3.979 4.020 16,047,528 -0.13(-3.17%)
Sep 29, 2011 4.248 4.298 4.081 4.152 9,440,819 +0.01(+0.12%)
Sep 28, 2011 4.309 4.379 4.141 4.146 10,732,636 -0.14(-3.31%)
Sep 27, 2011 4.405 4.471 4.248 4.288 13,807,412 +0.01(+0.12%)
Sep 26, 2011 4.217 4.288 3.984 4.283 13,039,074 +0.13(+3.17%)
Sep 23, 2011 4.071 4.197 4.035 4.152 9,217,368 +0.09(+2.24%)
Sep 22, 2011 4.172 4.293 4.020 4.060 15,916,527 -0.41(-9.17%)
Sep 21, 2011 4.627 4.684 4.460 4.471 11,301,047 -0.21(-4.54%)
Sep 20, 2011 4.805 4.820 4.653 4.683 9,122,819 -0.12(-2.53%)
Sep 19, 2011 4.683 4.850 4.612 4.805 10,074,224 -0.05(-0.94%)
Sep 16, 2011 4.835 4.855 4.741 4.850 14,285,108 +0.08(+1.70%)
Sep 15, 2011 4.805 4.850 4.681 4.769 8,707,264 +0.09(+1.95%)
Sep 14, 2011 4.658 4.739 4.450 4.678 11,715,856 +0.06(+1.32%)
Sep 13, 2011 4.668 4.739 4.582 4.617 9,582,841 +0.01(+0.22%)
Sep 12, 2011 4.552 4.658 4.445 4.607 16,000,065 -0.05(-1.09%)
Sep 09, 2011 4.784 4.805 4.638 4.658 12,360,393 -0.27(-5.45%)
Sep 08, 2011 4.921 5.027 4.860 4.926 10,150,979 -0.08(-1.52%)
Sep 07, 2011 4.835 5.007 4.815 5.002 7,027,228 +0.24(+4.99%)
Sep 06, 2011 4.577 4.784 4.531 4.764 14,942,232 -0.09(-1.77%)
Sep 02, 2011 4.911 4.969 4.810 4.850 9,718,798 -0.27(-5.24%)
Sep 01, 2011 5.119 5.230 5.098 5.119 11,306,272 +0.03(+0.60%)
Aug 31, 2011 5.129 5.187 4.992 5.088 10,798,233 +0.06(+1.11%)
Aug 30, 2011 4.870 5.053 4.830 5.032 8,948,611 +0.07(+1.43%)
Aug 29, 2011 4.784 4.977 4.759 4.962 7,447,514 +0.23(+4.93%)
Aug 26, 2011 4.577 4.729 4.476 4.729 9,044,192 +0.10(+2.19%)
Aug 25, 2011 4.734 4.774 4.592 4.627 15,733,875 -0.11(-2.25%)
Aug 24, 2011 4.683 4.810 4.610 4.734 10,004,796 +0.05(+0.97%)
Aug 23, 2011 4.465 4.688 4.405 4.688 8,967,344 +0.24(+5.47%)
Aug 22, 2011 4.627 4.643 4.430 4.445 8,875,726 -0.04(-0.90%)
Aug 19, 2011 4.516 4.714 4.455 4.486 14,141,152 -0.03(-0.67%)
Aug 18, 2011 4.572 4.622 4.445 4.516 13,618,483 -0.28(-5.91%)
Aug 17, 2011 4.789 4.830 4.653 4.800 9,298,558 +0.05(+0.96%)
Aug 16, 2011 4.835 4.870 4.693 4.754 12,001,467 -0.22(-4.48%)
Aug 15, 2011 4.926 5.038 4.911 4.977 13,517,230 +0.21(+4.35%)
Aug 12, 2011 4.744 4.845 4.590 4.769 16,053,791 +0.11(+2.28%)
Aug 11, 2011 4.354 4.729 4.248 4.663 19,322,998 +0.45(+10.56%)
Aug 10, 2011 4.334 4.511 4.192 4.217 19,591,798 -0.19(-4.25%)
Aug 09, 2011 4.486 4.410 4.055 4.405 18,100,440 +0.30(+7.27%)
Aug 08, 2011 4.486 4.501 4.106 4.106 19,203,750 -0.56(-12.04%)
Aug 05, 2011 4.724 4.835 4.435 4.668 25,957,906 +0.01(+0.22%)
Aug 04, 2011 4.972 4.972 4.648 4.658 23,913,514 -0.46(-9.00%)
Aug 03, 2011 5.124 5.149 4.931 5.119 14,461,629 +0.04(+0.80%)
Aug 02, 2011 5.270 5.286 5.073 5.078 9,738,737 -0.18(-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.