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 (%)
Dec 31, 2013 3.517 3.563 3.563 3.563 2,703,836 +0.03(+0.98%)
Dec 30, 2013 3.557 3.586 3.511 3.528 18,833,386 -0.06(-1.76%)
Dec 27, 2013 3.563 3.603 3.534 3.591 5,643,143 +0.03(+0.97%)
Dec 26, 2013 3.545 3.614 3.522 3.557 9,988,075 +0.01(+0.16%)
Dec 24, 2013 3.540 3.586 3.517 3.551 2,461,904 +0.01(+0.32%)
Dec 23, 2013 3.477 3.557 3.465 3.540 6,440,035 +0.16(+4.58%)
Dec 20, 2013 3.494 3.505 3.362 3.385 9,855,173 -0.09(-2.64%)
Dec 19, 2013 3.425 3.505 3.413 3.477 8,871,617 +0.09(+2.54%)
Dec 18, 2013 3.310 3.442 3.304 3.390 9,238,724 +0.11(+3.33%)
Dec 17, 2013 3.304 3.310 3.258 3.281 6,510,033 +0.04(+1.24%)
Dec 16, 2013 3.218 3.298 3.212 3.241 9,661,558 +0.06(+1.80%)
Dec 13, 2013 3.183 3.195 3.137 3.183 4,152,634 +0.05(+1.47%)
Dec 12, 2013 3.114 3.160 3.080 3.137 6,639,912 +0.00(+0.00%)
Dec 11, 2013 3.218 3.229 3.100 3.137 6,593,750 -0.09(-2.85%)
Dec 10, 2013 3.212 3.264 3.212 3.229 3,873,041 +0.04(+1.26%)
Dec 09, 2013 3.155 3.224 3.137 3.189 6,893,361 +0.07(+2.40%)
Dec 06, 2013 3.109 3.178 3.086 3.114 8,043,178 +0.05(+1.50%)
Dec 05, 2013 3.057 3.143 3.040 3.069 8,511,092 +0.12(+4.09%)
Dec 04, 2013 2.913 2.977 2.902 2.948 7,894,611 +0.05(+1.58%)
Dec 03, 2013 2.959 2.977 2.873 2.902 11,220,793 -0.01(-0.39%)
Dec 02, 2013 3.000 3.023 2.908 2.913 10,849,048 -0.09(-2.87%)
Nov 29, 2013 3.005 3.028 2.985 3.000 6,559,756 -0.01(-0.38%)
Nov 27, 2013 3.014 3.028 2.977 3.011 6,036,156 +0.01(+0.19%)
Nov 26, 2013 3.091 3.103 2.982 3.005 11,617,799 -0.10(-3.15%)
Nov 25, 2013 3.195 3.195 3.103 3.103 6,901,948 -0.10(-3.05%)
Nov 22, 2013 3.212 3.241 3.189 3.201 8,697,367 +0.02(+0.54%)
Nov 21, 2013 3.155 3.206 3.146 3.183 9,762,059 +0.02(+0.68%)
Nov 20, 2013 3.235 3.257 3.151 3.162 7,070,867 -0.04(-1.40%)
Nov 19, 2013 3.302 3.302 3.179 3.207 8,410,153 -0.03(-0.87%)
Nov 18, 2013 3.257 3.291 3.212 3.235 9,418,259 +0.04(+1.40%)
Nov 15, 2013 3.207 3.226 3.123 3.190 9,630,105 +0.01(+0.35%)
Nov 14, 2013 3.218 3.218 3.151 3.179 12,879,483 +0.07(+2.16%)
Nov 13, 2013 2.955 3.137 2.933 3.112 15,347,196 +0.09(+2.96%)
Nov 12, 2013 3.084 3.117 3.017 3.022 8,964,064 -0.14(-4.42%)
Nov 11, 2013 3.151 3.168 3.112 3.162 5,045,655 +0.02(+0.71%)
Nov 08, 2013 3.067 3.184 3.017 3.140 10,630,436 +0.07(+2.37%)
Nov 07, 2013 3.218 3.218 3.050 3.067 16,376,641 -0.13(-4.20%)
Nov 06, 2013 3.184 3.207 3.117 3.201 9,601,523 +0.01(+0.18%)
Nov 05, 2013 3.140 3.210 3.123 3.196 17,341,686 -0.05(-1.55%)
Nov 04, 2013 3.246 3.308 3.212 3.246 13,753,563 +0.04(+1.22%)
Nov 01, 2013 3.100 3.274 3.095 3.207 17,567,036 +0.11(+3.43%)
Oct 31, 2013 3.128 3.156 3.078 3.100 10,110,720 +0.00(+0.00%)
Oct 30, 2013 3.089 3.128 3.072 3.100 8,440,056 +0.01(+0.18%)
Oct 29, 2013 3.100 3.106 3.050 3.095 7,274,347 -0.04(-1.25%)
Oct 28, 2013 3.095 3.134 3.072 3.134 13,074,693 +0.08(+2.56%)
Oct 25, 2013 3.067 3.084 3.000 3.056 13,248,665 -0.07(-2.15%)
Oct 24, 2013 3.117 3.134 3.045 3.123 20,177,946 -0.05(-1.59%)
Oct 23, 2013 3.179 3.229 3.140 3.173 18,867,834 -0.08(-2.41%)
Oct 22, 2013 3.156 3.252 3.151 3.252 20,124,402 +0.11(+3.38%)
Oct 21, 2013 3.089 3.145 3.078 3.145 13,812,753 +0.08(+2.55%)
Oct 18, 2013 3.100 3.117 2.997 3.067 18,607,640 +0.01(+0.37%)
Oct 17, 2013 3.011 3.089 3.000 3.056 24,997,808 -0.01(-0.27%)
Oct 16, 2013 3.005 3.156 2.994 3.064 29,139,398 +0.09(+2.91%)
Oct 15, 2013 2.882 2.983 2.854 2.977 17,522,176 +0.10(+3.50%)
Oct 14, 2013 2.756 2.910 2.753 2.877 12,691,974 +0.11(+4.05%)
Oct 11, 2013 2.675 2.787 2.658 2.765 20,590,548 +0.06(+2.28%)
Oct 10, 2013 2.586 2.709 2.579 2.703 24,377,548 +0.15(+5.92%)
Oct 09, 2013 2.569 2.586 2.530 2.552 17,377,752 -0.02(-0.65%)
Oct 08, 2013 2.563 2.586 2.535 2.569 16,703,697 +0.01(+0.44%)
Oct 07, 2013 2.496 2.574 2.490 2.558 17,184,978 +0.04(+1.56%)
Oct 04, 2013 2.446 2.530 2.440 2.518 16,050,118 +0.09(+3.69%)
Oct 03, 2013 2.440 2.474 2.412 2.429 13,730,186 +0.00(+0.00%)
Oct 02, 2013 2.373 2.429 2.362 2.429 13,051,734 +0.05(+2.12%)
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.