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 (%)
Feb 29, 2012 5.030 5.092 4.919 4.919 11,864,294 -0.07(-1.45%)
Feb 28, 2012 4.934 5.006 4.900 4.991 8,636,335 +0.06(+1.27%)
Feb 27, 2012 4.900 4.953 4.876 4.929 5,536,256 -0.05(-0.97%)
Feb 24, 2012 4.967 5.006 4.948 4.977 6,305,363 +0.01(+0.19%)
Feb 23, 2012 5.001 5.006 4.912 4.967 7,239,996 -0.02(-0.39%)
Feb 22, 2012 5.011 5.044 4.958 4.987 11,328,743 -0.01(-0.29%)
Feb 21, 2012 5.011 5.044 4.962 5.001 6,909,157 +0.07(+1.37%)
Feb 17, 2012 4.987 4.987 4.890 4.934 8,250,012 -0.00(-0.10%)
Feb 16, 2012 4.813 4.948 4.799 4.938 13,130,030 +0.08(+1.58%)
Feb 15, 2012 4.914 4.950 4.823 4.861 14,891,828 -0.16(-3.16%)
Feb 14, 2012 5.083 5.097 4.962 5.020 10,309,966 -0.05(-1.04%)
Feb 13, 2012 5.083 5.107 5.035 5.073 13,437,068 +0.07(+1.44%)
Feb 10, 2012 5.078 5.078 4.962 5.001 13,968,875 -0.16(-3.08%)
Feb 09, 2012 5.126 5.189 5.083 5.160 14,003,862 +0.01(+0.19%)
Feb 08, 2012 5.222 5.275 5.131 5.150 13,523,674 -0.08(-1.56%)
Feb 07, 2012 5.203 5.246 5.117 5.232 14,499,474 +0.02(+0.37%)
Feb 06, 2012 5.189 5.227 5.145 5.213 9,473,799 -0.02(-0.46%)
Feb 03, 2012 5.160 5.290 5.121 5.237 13,451,555 +0.14(+2.74%)
Feb 02, 2012 5.136 5.155 5.054 5.097 17,398,500 -0.07(-1.40%)
Feb 01, 2012 5.073 5.213 5.073 5.169 17,846,198 +0.23(+4.58%)
Jan 31, 2012 5.083 5.117 4.910 4.943 19,938,290 -0.04(-0.87%)
Jan 30, 2012 5.001 5.020 4.924 4.987 11,492,995 -0.09(-1.71%)
Jan 27, 2012 5.049 5.131 4.996 5.073 13,882,240 +0.02(+0.48%)
Jan 26, 2012 5.097 5.160 5.011 5.049 13,756,293 -0.01(-0.19%)
Jan 25, 2012 4.967 5.083 4.910 5.059 11,724,598 +0.03(+0.67%)
Jan 24, 2012 4.919 5.040 4.895 5.025 10,218,081 +0.01(+0.29%)
Jan 23, 2012 4.924 5.064 4.885 5.011 17,265,674 +0.08(+1.66%)
Jan 20, 2012 4.871 4.938 4.847 4.929 18,343,558 +0.18(+3.85%)
Jan 19, 2012 4.693 4.780 4.654 4.746 14,610,242 +0.07(+1.54%)
Jan 18, 2012 4.553 4.674 4.534 4.674 6,871,301 +0.13(+2.86%)
Jan 17, 2012 4.481 4.558 4.457 4.544 9,067,107 +0.13(+2.83%)
Jan 13, 2012 4.351 4.428 4.293 4.419 8,371,091 -0.09(-1.92%)
Jan 12, 2012 4.457 4.544 4.409 4.505 9,397,942 +0.08(+1.85%)
Jan 11, 2012 4.395 4.447 4.356 4.423 7,807,116 +0.05(+1.21%)
Jan 10, 2012 4.318 4.419 4.308 4.370 10,936,011 +0.22(+5.21%)
Jan 09, 2012 4.183 4.216 4.115 4.154 6,407,225 +0.05(+1.17%)
Jan 06, 2012 4.168 4.204 4.086 4.106 6,298,628 -0.05(-1.16%)
Jan 05, 2012 4.192 4.202 4.103 4.154 7,011,892 -0.10(-2.38%)
Jan 04, 2012 4.163 4.298 4.120 4.255 10,139,899 +0.32(+8.07%)
Dec 30, 2011 3.884 3.957 3.884 3.937 3,319,720 +0.05(+1.36%)
Dec 29, 2011 3.841 3.894 3.827 3.884 5,495,770 +0.08(+2.02%)
Dec 28, 2011 3.913 3.928 3.798 3.807 7,008,455 -0.11(-2.83%)
Dec 27, 2011 3.894 3.952 3.880 3.918 4,716,410 +0.02(+0.62%)
Dec 23, 2011 3.889 3.904 3.817 3.894 5,297,699 +0.10(+2.66%)
Dec 21, 2011 3.807 3.817 3.712 3.793 7,516,792 +0.04(+1.03%)
Dec 20, 2011 3.653 3.774 3.644 3.754 8,695,739 +0.24(+6.70%)
Dec 19, 2011 3.634 3.639 3.499 3.519 7,301,384 -0.13(-3.43%)
Dec 16, 2011 3.658 3.692 3.600 3.644 11,751,224 -0.02(-0.66%)
Dec 15, 2011 3.750 3.759 3.648 3.668 8,831,187 -0.02(-0.52%)
Dec 14, 2011 3.730 3.769 3.644 3.687 7,596,354 -0.10(-2.54%)
Dec 13, 2011 3.865 3.923 3.718 3.783 11,136,041 -0.06(-1.63%)
Dec 12, 2011 3.913 3.913 3.793 3.846 6,943,938 -0.18(-4.54%)
Dec 09, 2011 3.923 4.048 3.918 4.029 6,351,785 +0.12(+3.08%)
Dec 08, 2011 4.024 4.058 3.894 3.908 7,887,751 -0.22(-5.36%)
Dec 07, 2011 4.188 4.202 4.111 4.130 7,109,515 -0.09(-2.05%)
Dec 06, 2011 4.130 4.255 4.101 4.216 7,212,611 +0.02(+0.46%)
Dec 05, 2011 4.096 4.207 4.096 4.197 6,588,432 +0.19(+4.68%)
Dec 02, 2011 4.082 4.115 3.966 4.009 6,989,350 -0.02(-0.60%)
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.