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

Companhia Siderurgica Nacional ADR (NY: SID )

2.490 -0.040 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 29, 2013 2.855 2.877 2.836 2.850 6,905,027 -0.01(-0.38%)
Nov 27, 2013 2.863 2.877 2.828 2.860 6,353,868 +0.01(+0.19%)
Nov 26, 2013 2.937 2.948 2.833 2.855 12,229,300 -0.09(-3.15%)
Nov 25, 2013 3.035 3.035 2.948 2.948 7,265,230 -0.09(-3.05%)
Nov 22, 2013 3.052 3.079 3.030 3.041 9,155,151 +0.02(+0.54%)
Nov 21, 2013 2.997 3.046 2.988 3.024 10,275,884 +0.02(+0.68%)
Nov 20, 2013 3.073 3.094 2.993 3.004 7,443,041 -0.04(-1.40%)
Nov 19, 2013 3.137 3.137 3.020 3.046 8,852,820 -0.03(-0.87%)
Nov 18, 2013 3.094 3.126 3.052 3.073 9,913,987 +0.04(+1.40%)
Nov 15, 2013 3.046 3.065 2.967 3.031 10,136,983 +0.01(+0.35%)
Nov 14, 2013 3.057 3.057 2.993 3.020 13,557,391 +0.06(+2.16%)
Nov 13, 2013 2.807 2.980 2.786 2.956 16,154,991 +0.09(+2.96%)
Nov 12, 2013 2.929 2.961 2.866 2.871 9,435,885 -0.13(-4.42%)
Nov 11, 2013 2.993 3.009 2.956 3.004 5,311,232 +0.02(+0.71%)
Nov 08, 2013 2.914 3.025 2.866 2.983 11,189,966 +0.07(+2.37%)
Nov 07, 2013 3.057 3.057 2.898 2.914 17,238,622 -0.13(-4.20%)
Nov 06, 2013 3.025 3.046 2.961 3.041 10,106,896 +0.01(+0.18%)
Nov 05, 2013 2.983 3.049 2.967 3.036 18,254,462 -0.05(-1.55%)
Nov 04, 2013 3.084 3.142 3.052 3.084 14,477,478 +0.04(+1.22%)
Nov 01, 2013 2.945 3.110 2.940 3.046 18,491,672 +0.10(+3.43%)
Oct 31, 2013 2.972 2.999 2.924 2.945 10,642,895 +0.00(+0.00%)
Oct 30, 2013 2.935 2.972 2.919 2.945 8,884,296 +0.01(+0.18%)
Oct 29, 2013 2.945 2.951 2.898 2.940 7,657,230 -0.04(-1.25%)
Oct 28, 2013 2.940 2.977 2.919 2.977 13,762,876 +0.07(+2.56%)
Oct 25, 2013 2.914 2.929 2.850 2.903 13,946,005 -0.06(-2.15%)
Oct 24, 2013 2.961 2.977 2.892 2.967 21,240,006 -0.05(-1.59%)
Oct 23, 2013 3.020 3.068 2.983 3.015 19,860,938 -0.07(-2.41%)
Oct 22, 2013 2.999 3.089 2.993 3.089 21,183,644 +0.10(+3.38%)
Oct 21, 2013 2.935 2.988 2.924 2.988 14,539,784 +0.07(+2.55%)
Oct 18, 2013 2.945 2.961 2.847 2.914 19,587,048 +0.01(+0.37%)
Oct 17, 2013 2.860 2.935 2.850 2.903 26,313,560 -0.01(-0.27%)
Oct 16, 2013 2.855 2.999 2.844 2.911 30,673,142 +0.08(+2.91%)
Oct 15, 2013 2.738 2.834 2.712 2.828 18,444,452 +0.10(+3.50%)
Oct 14, 2013 2.618 2.765 2.616 2.733 13,360,013 +0.11(+4.05%)
Oct 11, 2013 2.541 2.648 2.525 2.626 21,674,326 +0.06(+2.28%)
Oct 10, 2013 2.456 2.573 2.450 2.568 25,660,654 +0.14(+5.92%)
Oct 09, 2013 2.440 2.456 2.403 2.424 18,292,424 -0.02(-0.65%)
Oct 08, 2013 2.435 2.456 2.408 2.440 17,582,892 +0.01(+0.44%)
Oct 07, 2013 2.371 2.446 2.366 2.430 18,089,504 +0.04(+1.56%)
Oct 04, 2013 2.323 2.403 2.318 2.393 16,894,912 +0.09(+3.69%)
Oct 03, 2013 2.318 2.350 2.291 2.307 14,452,871 +0.00(+0.00%)
Oct 02, 2013 2.254 2.307 2.244 2.307 13,738,709 +0.05(+2.12%)
Oct 01, 2013 2.307 2.313 2.241 2.260 19,226,122 -0.01(-0.59%)
Sep 30, 2013 2.297 2.297 2.244 2.273 15,344,938 -0.05(-1.95%)
Sep 27, 2013 2.339 2.345 2.291 2.318 16,116,102 -0.03(-1.13%)
Sep 26, 2013 2.297 2.355 2.286 2.345 18,882,992 +0.04(+1.61%)
Sep 25, 2013 2.281 2.307 2.270 2.307 12,582,983 +0.01(+0.23%)
Sep 24, 2013 2.260 2.318 2.238 2.302 11,204,526 +0.02(+0.93%)
Sep 23, 2013 2.260 2.291 2.244 2.281 11,203,510 +0.03(+1.18%)
Sep 20, 2013 2.318 2.318 2.249 2.254 8,923,708 -0.06(-2.75%)
Sep 19, 2013 2.323 2.329 2.286 2.318 14,024,563 +0.00(+0.00%)
Sep 18, 2013 2.260 2.350 2.244 2.318 13,672,203 +0.08(+3.56%)
Sep 17, 2013 2.196 2.249 2.196 2.238 12,197,009 +0.03(+1.45%)
Sep 16, 2013 2.281 2.281 2.201 2.206 13,518,401 -0.02(-0.72%)
Sep 13, 2013 2.217 2.238 2.201 2.222 11,405,702 +0.00(+0.00%)
Sep 12, 2013 2.228 2.244 2.196 2.222 8,893,364 -0.01(-0.24%)
Sep 11, 2013 2.238 2.254 2.212 2.228 13,860,115 -0.02(-0.95%)
Sep 10, 2013 2.249 2.281 2.212 2.249 13,037,545 +0.03(+1.44%)
Sep 09, 2013 2.185 2.233 2.175 2.217 14,116,541 +0.06(+2.71%)
Sep 06, 2013 2.159 2.180 2.135 2.159 16,475,534 +0.03(+1.50%)
Sep 05, 2013 2.063 2.153 2.058 2.127 16,931,840 +0.03(+1.52%)
Sep 04, 2013 2.004 2.095 1.994 2.095 21,164,752 +0.08(+3.96%)
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.