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 (%)
May 31, 2013 1.690 1.695 1.612 1.633 18,214,572 -0.08(-4.55%)
May 30, 2013 1.716 1.737 1.685 1.711 5,415,926 +0.01(+0.30%)
May 29, 2013 1.742 1.752 1.685 1.705 15,504,208 -0.07(-3.80%)
May 28, 2013 1.799 1.809 1.762 1.773 12,665,138 -0.03(-1.44%)
May 24, 2013 1.773 1.817 1.757 1.799 12,899,253 +0.01(+0.29%)
May 23, 2013 1.752 1.804 1.742 1.794 8,795,082 +0.00(+0.00%)
May 22, 2013 1.819 1.897 1.773 1.794 14,379,481 -0.01(-0.29%)
May 21, 2013 1.762 1.830 1.752 1.799 10,700,302 +0.05(+2.66%)
May 20, 2013 1.721 1.778 1.703 1.752 13,303,295 +0.04(+2.11%)
May 17, 2013 1.731 1.763 1.711 1.716 7,188,742 -0.02(-0.90%)
May 16, 2013 1.721 1.773 1.685 1.731 11,411,715 -0.03(-1.76%)
May 15, 2013 1.778 1.819 1.731 1.762 11,046,681 -0.09(-4.76%)
May 13, 2013 1.879 1.887 1.843 1.851 10,364,125 -0.04(-2.19%)
May 10, 2013 1.944 1.954 1.882 1.892 11,800,603 -0.08(-3.95%)
May 09, 2013 1.996 2.022 1.939 1.970 12,159,539 -0.03(-1.30%)
May 08, 2013 2.016 2.022 1.975 1.996 11,930,174 -0.01(-0.26%)
May 07, 2013 1.959 2.048 1.959 2.001 8,453,476 +0.01(+0.52%)
May 06, 2013 2.001 2.006 1.970 1.991 8,078,124 -0.03(-1.29%)
May 03, 2013 2.042 2.032 1.991 2.016 9,356,725 +0.00(+0.00%)
May 02, 2013 2.048 2.053 1.991 2.016 7,246,594 -0.04(-2.02%)
May 01, 2013 2.053 2.073 2.027 2.058 6,726,463 -0.02(-0.75%)
Apr 30, 2013 2.011 2.073 1.980 2.073 11,230,071 +0.04(+1.78%)
Apr 29, 2013 2.027 2.063 1.988 2.037 9,078,835 +0.02(+1.03%)
Apr 26, 2013 2.042 2.048 2.003 2.016 7,882,398 -0.03(-1.52%)
Apr 25, 2013 2.001 2.084 1.996 2.048 16,790,652 -0.04(-1.74%)
Apr 24, 2013 2.053 2.084 2.037 2.084 8,093,594 +0.05(+2.29%)
Apr 23, 2013 2.011 2.063 1.991 2.037 9,405,497 +0.03(+1.55%)
Apr 22, 2013 2.001 2.022 1.949 2.006 7,659,393 -0.03(-1.28%)
Apr 19, 2013 2.042 2.053 1.980 2.032 7,750,446 +0.02(+1.03%)
Apr 18, 2013 1.996 2.042 1.965 2.011 9,808,591 +0.03(+1.57%)
Apr 17, 2013 1.991 2.001 1.954 1.980 11,608,673 -0.03(-1.29%)
Apr 16, 2013 1.991 2.040 1.959 2.006 18,906,164 -0.04(-1.78%)
Apr 15, 2013 2.079 2.084 2.022 2.042 11,033,860 -0.11(-5.06%)
Apr 12, 2013 2.136 2.193 2.105 2.151 11,554,651 +0.00(+0.00%)
Apr 11, 2013 2.193 2.198 2.125 2.151 11,419,756 -0.05(-2.35%)
Apr 10, 2013 2.245 2.270 2.188 2.203 11,622,234 -0.05(-2.26%)
Apr 09, 2013 2.254 2.321 2.226 2.254 12,225,911 +0.03(+1.39%)
Apr 08, 2013 2.218 2.228 2.172 2.223 9,027,755 -0.04(-1.81%)
Apr 05, 2013 2.182 2.274 2.156 2.264 13,873,227 -0.01(-0.45%)
Apr 04, 2013 2.295 2.323 2.259 2.274 8,872,001 -0.03(-1.34%)
Apr 03, 2013 2.310 2.331 2.274 2.305 10,888,607 -0.02(-0.88%)
Apr 02, 2013 2.475 2.475 2.310 2.326 23,957,270 -0.05(-2.16%)
Apr 01, 2013 2.336 2.464 2.336 2.377 13,875,687 +0.08(+3.35%)
Mar 28, 2013 2.321 2.321 2.269 2.300 10,167,280 -0.02(-0.88%)
Mar 27, 2013 2.285 2.343 2.239 2.321 12,428,136 +0.01(+0.22%)
Mar 26, 2013 2.336 2.362 2.295 2.316 14,891,249 +0.01(+0.45%)
Mar 25, 2013 2.351 2.367 2.290 2.305 11,038,355 -0.04(-1.54%)
Mar 22, 2013 2.336 2.382 2.326 2.341 10,772,034 -0.01(-0.22%)
Mar 21, 2013 2.372 2.375 2.321 2.346 16,984,816 -0.08(-3.38%)
Mar 20, 2013 2.393 2.439 2.382 2.428 10,036,372 +0.02(+0.85%)
Mar 19, 2013 2.503 2.505 2.377 2.408 16,880,488 -0.11(-4.48%)
Mar 18, 2013 2.511 2.557 2.495 2.521 6,965,551 -0.02(-0.81%)
Mar 15, 2013 2.654 2.665 2.526 2.541 14,499,273 -0.08(-3.13%)
Mar 14, 2013 2.644 2.660 2.572 2.624 7,929,332 -0.03(-0.97%)
Mar 13, 2013 2.731 2.737 2.618 2.649 15,239,256 -0.08(-2.82%)
Mar 12, 2013 2.742 2.778 2.703 2.726 14,936,452 +0.03(+0.95%)
Mar 11, 2013 2.742 2.752 2.701 2.701 9,078,920 -0.09(-3.31%)
Mar 08, 2013 2.742 2.803 2.721 2.793 7,635,507 +0.05(+1.87%)
Mar 07, 2013 2.814 2.829 2.742 2.742 14,954,778 +0.02(+0.57%)
Mar 06, 2013 2.624 2.757 2.611 2.726 13,233,449 +0.18(+7.06%)
Mar 05, 2013 2.577 2.613 2.541 2.547 10,677,271 +0.02(+0.81%)
Mar 04, 2013 2.475 2.536 2.462 2.526 7,743,626 -0.02(-0.61%)
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.