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

Companhia Siderurgica Nacional ADR (NY: SID )

2.770 +0.060 (+2.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2014 2.615 2.645 2.580 2.592 5,027,440 -0.03(-1.13%)
Mar 28, 2014 2.630 2.722 2.592 2.621 8,206,703 +0.01(+0.23%)
Mar 27, 2014 2.568 2.663 2.556 2.615 11,706,335 +0.12(+4.76%)
Mar 26, 2014 2.598 2.618 2.485 2.496 7,665,822 -0.05(-1.87%)
Mar 25, 2014 2.544 2.598 2.538 2.544 8,403,027 +0.04(+1.66%)
Mar 24, 2014 2.508 2.526 2.461 2.502 4,758,805 +0.03(+1.20%)
Mar 21, 2014 2.467 2.532 2.445 2.473 7,393,996 +0.01(+0.24%)
Mar 20, 2014 2.443 2.496 2.395 2.467 6,483,552 +0.00(+0.00%)
Mar 19, 2014 2.508 2.514 2.425 2.467 5,088,779 -0.02(-0.95%)
Mar 18, 2014 2.419 2.514 2.401 2.491 9,102,753 +0.04(+1.45%)
Mar 17, 2014 2.455 2.491 2.437 2.455 9,024,640 +0.02(+0.73%)
Mar 14, 2014 2.348 2.514 2.336 2.437 24,202,174 +0.27(+12.64%)
Mar 13, 2014 2.247 2.259 2.164 2.164 7,471,646 -0.03(-1.36%)
Mar 12, 2014 2.184 2.241 2.158 2.193 6,846,692 +0.00(+0.00%)
Mar 11, 2014 2.318 2.318 2.187 2.193 14,718,317 -0.04(-1.76%)
Mar 10, 2014 2.296 2.296 2.192 2.233 14,821,135 -0.12(-4.90%)
Mar 07, 2014 2.399 2.399 2.307 2.348 9,416,329 -0.11(-4.45%)
Mar 06, 2014 2.468 2.514 2.457 2.457 7,969,082 +0.00(+0.00%)
Mar 05, 2014 2.451 2.486 2.385 2.457 12,450,916 -0.01(-0.23%)
Mar 04, 2014 2.480 2.497 2.388 2.463 11,238,142 +0.07(+2.88%)
Mar 03, 2014 2.509 2.509 2.333 2.394 14,463,235 -0.17(-6.52%)
Feb 28, 2014 2.624 2.635 2.517 2.561 15,331,791 -0.17(-6.32%)
Feb 27, 2014 2.670 2.761 2.653 2.733 7,997,047 +0.12(+4.40%)
Feb 26, 2014 2.661 2.670 2.578 2.618 8,537,170 -0.03(-1.30%)
Feb 25, 2014 2.739 2.750 2.630 2.653 11,545,436 -0.10(-3.56%)
Feb 24, 2014 2.756 2.796 2.719 2.750 5,959,985 -0.02(-0.62%)
Feb 21, 2014 2.773 2.819 2.733 2.768 8,357,618 -0.01(-0.41%)
Feb 20, 2014 2.745 2.831 2.676 2.779 9,915,103 +0.09(+3.43%)
Feb 19, 2014 2.589 2.753 2.589 2.687 12,511,839 +0.09(+3.32%)
Feb 18, 2014 2.699 2.722 2.584 2.601 13,541,538 -0.22(-7.94%)
Feb 14, 2014 2.814 2.825 2.825 2.825 3,801,002 +0.01(+0.20%)
Feb 13, 2014 2.716 2.831 2.713 2.819 5,166,205 +0.04(+1.45%)
Feb 12, 2014 2.837 2.860 2.762 2.779 11,598,117 +0.01(+0.42%)
Feb 11, 2014 2.676 2.825 2.670 2.768 12,194,133 +0.06(+2.34%)
Feb 10, 2014 2.756 2.785 2.670 2.704 7,865,983 -0.13(-4.67%)
Feb 07, 2014 2.796 2.854 2.750 2.837 7,229,947 +0.05(+1.65%)
Feb 06, 2014 2.699 2.819 2.693 2.791 8,313,496 +0.16(+5.89%)
Feb 05, 2014 2.635 2.653 2.589 2.635 7,721,449 -0.02(-0.65%)
Feb 04, 2014 2.584 2.687 2.559 2.653 9,829,342 +0.09(+3.36%)
Feb 03, 2014 2.664 2.667 2.520 2.566 10,528,150 -0.10(-3.67%)
Jan 31, 2014 2.607 2.696 2.589 2.664 9,714,839 -0.06(-2.32%)
Jan 30, 2014 2.768 2.791 2.693 2.727 7,268,723 +0.03(+1.07%)
Jan 29, 2014 2.670 2.745 2.624 2.699 13,154,976 -0.07(-2.70%)
Jan 28, 2014 2.733 2.785 2.716 2.773 8,900,508 +0.04(+1.47%)
Jan 27, 2014 2.842 2.860 2.693 2.733 11,225,169 -0.07(-2.66%)
Jan 24, 2014 2.883 2.883 2.779 2.808 20,440,920 -0.12(-3.94%)
Jan 23, 2014 3.004 3.015 2.894 2.923 19,553,078 -0.11(-3.61%)
Jan 22, 2014 3.021 3.099 2.992 3.032 20,726,036 -0.08(-2.59%)
Jan 21, 2014 3.268 3.268 3.050 3.113 31,663,354 -0.27(-7.99%)
Jan 17, 2014 3.366 3.383 3.383 3.383 8,111,214 +0.03(+0.86%)
Jan 16, 2014 3.355 3.378 3.309 3.355 4,152,553 +0.01(+0.17%)
Jan 15, 2014 3.337 3.389 3.320 3.349 5,868,654 +0.01(+0.34%)
Jan 14, 2014 3.349 3.372 3.303 3.337 7,950,630 +0.01(+0.17%)
Jan 13, 2014 3.429 3.484 3.314 3.332 12,224,919 -0.09(-2.69%)
Jan 10, 2014 3.366 3.435 3.340 3.424 16,099,756 +0.09(+2.76%)
Jan 09, 2014 3.424 3.427 3.303 3.332 14,210,362 -0.10(-2.85%)
Jan 08, 2014 3.412 3.470 3.406 3.429 8,336,384 +0.01(+0.34%)
Jan 07, 2014 3.507 3.516 3.406 3.418 8,585,395 -0.01(-0.34%)
Jan 06, 2014 3.475 3.516 3.429 3.429 8,169,978 -0.06(-1.81%)
Jan 03, 2014 3.475 3.519 3.412 3.493 7,802,108 +0.08(+2.36%)
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.