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 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2012 3.267 3.287 3.196 3.277 14,020,102 -0.02(-0.46%)
May 30, 2012 3.262 3.308 3.247 3.292 10,499,891 -0.06(-1.66%)
May 29, 2012 3.384 3.391 3.298 3.348 11,682,011 +0.02(+0.61%)
May 25, 2012 3.287 3.368 3.277 3.328 8,788,691 +0.04(+1.23%)
May 24, 2012 3.328 3.335 3.217 3.287 9,691,121 -0.07(-1.96%)
May 23, 2012 3.373 3.378 3.217 3.353 11,951,867 -0.03(-0.75%)
May 22, 2012 3.419 3.500 3.343 3.378 14,839,516 -0.08(-2.20%)
May 21, 2012 3.292 3.459 3.292 3.454 15,825,359 +0.19(+5.73%)
May 18, 2012 3.363 3.389 3.232 3.267 15,752,032 -0.08(-2.27%)
May 17, 2012 3.444 3.464 3.287 3.343 11,220,259 -0.07(-1.93%)
May 16, 2012 3.566 3.586 3.404 3.409 16,491,906 -0.08(-2.18%)
May 15, 2012 3.596 3.636 3.480 3.485 10,270,703 -0.14(-3.77%)
May 14, 2012 3.631 3.692 3.576 3.621 11,569,244 -0.15(-4.02%)
May 11, 2012 3.778 3.915 3.768 3.773 10,181,272 -0.16(-3.99%)
May 10, 2012 3.935 4.021 3.920 3.930 8,519,192 +0.04(+1.04%)
May 09, 2012 3.834 3.930 3.803 3.889 14,759,974 -0.04(-1.10%)
May 08, 2012 3.971 3.981 3.865 3.932 14,337,680 -0.11(-2.74%)
May 07, 2012 4.062 4.096 4.019 4.043 12,101,154 -0.05(-1.29%)
May 04, 2012 4.207 4.226 4.077 4.096 11,846,585 -0.13(-3.19%)
May 03, 2012 4.298 4.308 4.197 4.231 6,899,355 -0.04(-1.01%)
May 02, 2012 4.279 4.293 4.221 4.274 7,441,160 -0.04(-0.89%)
May 01, 2012 4.293 4.366 4.269 4.313 3,569,359 +0.02(+0.45%)
Apr 30, 2012 4.366 4.370 4.265 4.293 5,679,302 -0.04(-0.89%)
Apr 27, 2012 4.322 4.346 4.269 4.332 6,657,217 +0.03(+0.67%)
Apr 26, 2012 4.284 4.337 4.238 4.303 5,982,675 -0.02(-0.45%)
Apr 25, 2012 4.361 4.399 4.265 4.322 8,930,392 +0.07(+1.58%)
Apr 24, 2012 4.221 4.284 4.216 4.255 6,210,557 +0.00(+0.11%)
Apr 23, 2012 4.250 4.269 4.168 4.250 11,576,713 -0.11(-2.54%)
Apr 20, 2012 4.366 4.423 4.327 4.361 6,090,826 +0.02(+0.44%)
Apr 19, 2012 4.404 4.428 4.289 4.342 5,981,883 -0.10(-2.17%)
Apr 18, 2012 4.351 4.447 4.351 4.438 8,362,043 +0.03(+0.66%)
Apr 17, 2012 4.366 4.457 4.332 4.409 7,959,864 +0.08(+1.89%)
Apr 16, 2012 4.414 4.443 4.274 4.327 11,348,970 -0.06(-1.32%)
Apr 13, 2012 4.443 4.452 4.315 4.385 7,825,364 -0.11(-2.46%)
Apr 12, 2012 4.332 4.510 4.325 4.496 11,171,387 +0.13(+2.98%)
Apr 11, 2012 4.428 4.438 4.346 4.366 7,388,867 +0.00(+0.11%)
Apr 10, 2012 4.380 4.423 4.293 4.361 11,503,690 -0.07(-1.63%)
Apr 09, 2012 4.380 4.462 4.366 4.433 7,999,667 -0.02(-0.43%)
Apr 05, 2012 4.433 4.549 4.395 4.452 8,034,018 +0.02(+0.54%)
Apr 04, 2012 4.443 4.473 4.414 4.428 13,081,877 -0.13(-2.75%)
Apr 03, 2012 4.664 4.683 4.500 4.553 8,962,035 -0.08(-1.77%)
Apr 02, 2012 4.515 4.664 4.505 4.635 7,717,601 +0.08(+1.80%)
Mar 30, 2012 4.659 4.669 4.505 4.553 10,038,733 -0.05(-1.05%)
Mar 29, 2012 4.491 4.606 4.462 4.601 10,775,168 +0.02(+0.42%)
Mar 28, 2012 4.703 4.707 4.549 4.582 13,594,582 -0.16(-3.35%)
Mar 27, 2012 4.828 4.861 4.731 4.741 8,628,693 -0.12(-2.48%)
Mar 26, 2012 4.900 4.905 4.818 4.861 6,056,217 +0.05(+1.10%)
Mar 23, 2012 4.751 4.842 4.717 4.808 9,120,709 +0.03(+0.71%)
Mar 22, 2012 4.813 4.842 4.722 4.775 11,971,924 -0.14(-2.84%)
Mar 21, 2012 5.035 5.049 4.885 4.914 19,204,296 -0.18(-3.50%)
Mar 20, 2012 5.040 5.092 4.962 5.092 8,226,558 -0.05(-1.03%)
Mar 19, 2012 5.141 5.232 5.121 5.145 9,710,458 -0.02(-0.37%)
Mar 16, 2012 5.165 5.198 5.141 5.165 8,934,570 +0.02(+0.37%)
Mar 15, 2012 5.131 5.206 5.092 5.145 11,037,393 +0.07(+1.42%)
Mar 14, 2012 4.977 5.126 4.967 5.073 14,149,257 +0.07(+1.44%)
Mar 13, 2012 4.775 5.001 4.756 5.001 12,026,560 +0.24(+4.95%)
Mar 12, 2012 4.741 4.828 4.731 4.765 8,027,521 -0.06(-1.30%)
Mar 09, 2012 4.799 4.885 4.784 4.828 11,005,184 -0.02(-0.40%)
Mar 08, 2012 4.818 4.871 4.756 4.847 9,223,128 +0.13(+2.65%)
Mar 07, 2012 4.756 4.760 4.650 4.722 14,119,702 -0.05(-1.11%)
Mar 06, 2012 4.847 4.857 4.722 4.775 16,195,387 -0.20(-4.06%)
Mar 05, 2012 5.121 5.131 4.967 4.977 15,056,539 -0.10(-1.99%)
Mar 02, 2012 5.040 5.097 5.006 5.078 10,391,029 +0.04(+0.86%)
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.