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

Companhia Siderurgica Nacional ADR (NY: SID )

2.420 +0.070 (+2.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Mar 31, 2011 7.600 7.664 7.568 7.595 7,770,447 +0.00(+0.06%)
Mar 30, 2011 7.605 7.605 7.582 7.591 6,443,369 +0.02(+0.24%)
Mar 29, 2011 7.518 7.655 7.459 7.573 8,276,866 +0.11(+1.53%)
Mar 28, 2011 7.418 7.523 7.395 7.459 6,295,004 +0.04(+0.55%)
Mar 25, 2011 7.413 7.486 7.367 7.418 5,794,179 +0.00(+0.06%)
Mar 24, 2011 7.422 7.463 7.326 7.413 6,747,903 +0.05(+0.68%)
Mar 23, 2011 7.249 7.404 7.203 7.363 6,894,862 +0.13(+1.83%)
Mar 22, 2011 7.226 7.267 7.130 7.231 9,943,641 +0.05(+0.63%)
Mar 21, 2011 7.249 7.272 7.162 7.185 8,348,446 +0.01(+0.19%)
Mar 18, 2011 7.135 7.244 7.071 7.171 7,440,586 +0.15(+2.08%)
Mar 17, 2011 7.149 7.222 6.998 7.026 9,842,205 -0.07(-0.96%)
Mar 16, 2011 7.463 7.486 6.998 7.094 19,588,870 -0.27(-3.65%)
Mar 15, 2011 7.281 7.386 7.272 7.363 8,829,236 -0.02(-0.31%)
Mar 14, 2011 7.322 7.395 7.199 7.386 8,867,430 +0.21(+2.99%)
Mar 11, 2011 7.108 7.267 7.094 7.171 8,257,059 -0.01(-0.13%)
Mar 10, 2011 7.276 7.299 7.135 7.181 8,150,865 -0.19(-2.60%)
Mar 09, 2011 7.358 7.472 7.235 7.372 7,919,556 +0.05(+0.68%)
Mar 08, 2011 7.336 7.404 7.140 7.322 6,433,073 -0.00(-0.06%)
Mar 07, 2011 7.605 7.664 7.308 7.326 9,280,839 -0.30(-3.95%)
Mar 04, 2011 7.618 7.650 7.472 7.627 8,070,742 +0.05(+0.66%)
Mar 03, 2011 7.436 7.600 7.422 7.577 10,731,826 +0.24(+3.23%)
Mar 02, 2011 7.272 7.440 7.272 7.340 7,579,469 +0.03(+0.44%)
Mar 01, 2011 7.431 7.445 7.281 7.308 6,781,354 -0.11(-1.48%)
Feb 28, 2011 7.427 7.532 7.367 7.418 6,875,283 +0.01(+0.12%)
Feb 25, 2011 7.536 7.545 7.372 7.409 7,652,290 -0.04(-0.49%)
Feb 24, 2011 7.422 7.450 7.326 7.445 9,310,033 +0.02(+0.25%)
Feb 23, 2011 7.436 7.509 7.308 7.427 11,034,529 -0.04(-0.55%)
Feb 22, 2011 7.454 7.728 7.409 7.468 15,278,253 -0.24(-3.13%)
Feb 18, 2011 7.659 7.719 7.591 7.709 9,860,002 +0.10(+1.38%)
Feb 17, 2011 7.673 7.696 7.593 7.605 16,432,293 -0.13(-1.65%)
Feb 16, 2011 7.614 7.805 7.600 7.732 11,210,564 +0.08(+1.07%)
Feb 15, 2011 7.481 7.659 7.454 7.650 9,725,289 +0.09(+1.15%)
Feb 14, 2011 7.545 7.678 7.527 7.564 7,147,293 +0.03(+0.42%)
Feb 11, 2011 7.477 7.618 7.409 7.532 9,771,322 -0.00(-0.06%)
Feb 10, 2011 7.550 7.586 7.431 7.536 10,160,939 -0.03(-0.36%)
Feb 09, 2011 7.764 7.805 7.481 7.564 12,908,082 -0.31(-3.88%)
Feb 08, 2011 7.905 7.947 7.846 7.869 8,966,156 +0.13(+1.65%)
Feb 07, 2011 7.700 7.819 7.678 7.741 5,788,877 -0.03(-0.35%)
Feb 04, 2011 7.796 7.878 7.609 7.769 7,791,686 -0.11(-1.45%)
Feb 03, 2011 7.851 7.928 7.673 7.883 6,309,811 +0.13(+1.71%)
Feb 02, 2011 7.851 7.942 7.719 7.750 7,194,307 -0.11(-1.45%)
Feb 01, 2011 7.887 8.038 7.860 7.864 9,505,443 +0.09(+1.11%)
Jan 31, 2011 7.705 7.787 7.609 7.778 10,233,611 +0.20(+2.65%)
Jan 28, 2011 7.778 7.782 7.431 7.577 10,864,210 -0.21(-2.75%)
Jan 27, 2011 7.965 8.033 7.778 7.792 10,548,459 -0.21(-2.68%)
Jan 26, 2011 8.029 8.120 7.940 8.006 9,907,915 +0.04(+0.52%)
Jan 25, 2011 7.978 7.978 7.844 7.965 7,587,163 -0.05(-0.57%)
Jan 24, 2011 7.855 8.056 7.855 8.010 5,968,740 +0.05(+0.57%)
Jan 21, 2011 8.051 8.074 7.905 7.965 12,198,200 -0.03(-0.34%)
Jan 20, 2011 7.869 8.015 7.705 7.992 14,982,686 +0.01(+0.17%)
Jan 19, 2011 8.106 8.115 7.905 7.978 15,291,504 -0.13(-1.57%)
Jan 18, 2011 8.174 8.266 8.097 8.106 9,444,189 -0.10(-1.28%)
Jan 14, 2011 8.088 8.229 8.070 8.211 4,816,610 +0.00(+0.06%)
Jan 13, 2011 8.307 8.357 8.170 8.206 13,206,404 -0.15(-1.80%)
Jan 12, 2011 8.211 8.393 8.197 8.357 11,736,385 +0.23(+2.80%)
Jan 11, 2011 8.038 8.152 8.038 8.129 10,864,870 +0.17(+2.18%)
Jan 10, 2011 7.951 8.001 7.896 7.956 9,776,308 -0.02(-0.29%)
Jan 07, 2011 8.006 8.047 7.869 7.978 11,279,178 +0.03(+0.34%)
Jan 06, 2011 7.924 8.051 7.844 7.951 13,837,360 -0.02(-0.23%)
Jan 05, 2011 7.860 8.033 7.801 7.969 13,261,593 +0.11(+1.39%)
Jan 04, 2011 7.805 7.861 7.700 7.860 13,398,541 +0.17(+2.19%)
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.