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

Companhia Siderurgica Nacional ADR (NY: SID )

2.680 -0.030 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 1.780 1.785 1.698 1.720 17,293,396 -0.08(-4.55%)
May 30, 2013 1.807 1.829 1.774 1.802 5,142,024 +0.01(+0.30%)
May 29, 2013 1.835 1.845 1.774 1.796 14,720,106 -0.07(-3.80%)
May 28, 2013 1.895 1.905 1.856 1.867 12,024,618 -0.03(-1.44%)
May 24, 2013 1.867 1.914 1.851 1.895 12,246,892 +0.01(+0.29%)
May 23, 2013 1.845 1.900 1.835 1.889 8,350,284 +0.00(+0.00%)
May 22, 2013 1.916 1.998 1.867 1.889 13,652,260 -0.01(-0.29%)
May 21, 2013 1.856 1.927 1.845 1.895 10,159,150 +0.05(+2.66%)
May 20, 2013 1.813 1.873 1.794 1.845 12,630,501 +0.04(+2.11%)
May 17, 2013 1.824 1.856 1.802 1.807 6,825,182 -0.02(-0.90%)
May 16, 2013 1.813 1.867 1.774 1.824 10,834,585 -0.03(-1.76%)
May 15, 2013 1.873 1.916 1.824 1.856 10,488,012 -0.09(-4.76%)
May 13, 2013 1.979 1.987 1.941 1.949 9,839,975 -0.04(-2.19%)
May 10, 2013 2.047 2.058 1.982 1.993 11,203,805 -0.08(-3.95%)
May 09, 2013 2.102 2.129 2.042 2.075 11,544,589 -0.03(-1.30%)
May 08, 2013 2.124 2.129 2.080 2.102 11,326,824 -0.01(-0.26%)
May 07, 2013 2.064 2.157 2.064 2.107 8,025,954 +0.01(+0.52%)
May 06, 2013 2.107 2.113 2.075 2.097 7,669,585 -0.03(-1.28%)
May 03, 2013 2.151 2.140 2.097 2.124 8,883,523 +0.00(+0.00%)
May 02, 2013 2.157 2.162 2.097 2.124 6,880,109 -0.04(-2.02%)
May 01, 2013 2.162 2.184 2.135 2.168 6,386,282 -0.02(-0.75%)
Apr 30, 2013 2.118 2.184 2.086 2.184 10,662,127 +0.04(+1.78%)
Apr 29, 2013 2.135 2.173 2.094 2.146 8,619,687 +0.02(+1.03%)
Apr 26, 2013 2.151 2.157 2.110 2.124 7,483,757 -0.03(-1.52%)
Apr 25, 2013 2.107 2.195 2.102 2.157 15,941,490 -0.04(-1.74%)
Apr 24, 2013 2.162 2.195 2.146 2.195 7,684,273 +0.05(+2.29%)
Apr 23, 2013 2.118 2.173 2.097 2.146 8,929,828 +0.03(+1.55%)
Apr 22, 2013 2.107 2.129 2.053 2.113 7,272,031 -0.03(-1.28%)
Apr 19, 2013 2.151 2.162 2.086 2.140 7,358,479 +0.02(+1.03%)
Apr 18, 2013 2.102 2.151 2.069 2.118 9,312,536 +0.03(+1.57%)
Apr 17, 2013 2.097 2.107 2.058 2.086 11,021,582 -0.03(-1.29%)
Apr 16, 2013 2.097 2.148 2.064 2.113 17,950,012 -0.04(-1.78%)
Apr 15, 2013 2.189 2.195 2.129 2.151 10,475,839 -0.11(-5.06%)
Apr 12, 2013 2.249 2.310 2.217 2.266 10,970,292 +0.00(+0.00%)
Apr 11, 2013 2.310 2.315 2.239 2.266 10,842,219 -0.05(-2.35%)
Apr 10, 2013 2.364 2.391 2.304 2.320 11,034,457 -0.05(-2.26%)
Apr 09, 2013 2.374 2.444 2.344 2.374 11,607,602 +0.03(+1.39%)
Apr 08, 2013 2.336 2.347 2.287 2.342 8,571,188 -0.04(-1.81%)
Apr 05, 2013 2.298 2.396 2.271 2.385 13,171,607 -0.01(-0.45%)
Apr 04, 2013 2.417 2.447 2.379 2.396 8,423,311 -0.03(-1.34%)
Apr 03, 2013 2.433 2.455 2.396 2.428 10,337,931 -0.02(-0.88%)
Apr 02, 2013 2.607 2.607 2.433 2.450 22,745,664 -0.05(-2.16%)
Apr 01, 2013 2.460 2.596 2.460 2.504 13,173,943 +0.08(+3.35%)
Mar 28, 2013 2.444 2.444 2.390 2.423 9,653,084 -0.02(-0.88%)
Mar 27, 2013 2.406 2.468 2.358 2.444 11,799,600 +0.01(+0.22%)
Mar 26, 2013 2.460 2.488 2.417 2.439 14,138,145 +0.01(+0.45%)
Mar 25, 2013 2.477 2.493 2.412 2.428 10,480,105 -0.04(-1.53%)
Mar 22, 2013 2.460 2.509 2.450 2.466 10,227,253 -0.01(-0.22%)
Mar 21, 2013 2.498 2.501 2.444 2.471 16,125,833 -0.09(-3.38%)
Mar 20, 2013 2.520 2.569 2.509 2.558 9,528,796 +0.02(+0.85%)
Mar 19, 2013 2.636 2.639 2.504 2.536 16,026,781 -0.12(-4.48%)
Mar 18, 2013 2.644 2.693 2.628 2.655 6,613,278 -0.02(-0.81%)
Mar 15, 2013 2.796 2.807 2.661 2.677 13,765,992 -0.09(-3.13%)
Mar 14, 2013 2.785 2.801 2.709 2.763 7,528,317 -0.03(-0.97%)
Mar 13, 2013 2.877 2.882 2.758 2.790 14,468,551 -0.08(-2.83%)
Mar 12, 2013 2.888 2.926 2.847 2.871 14,181,061 +0.03(+0.95%)
Mar 11, 2013 2.888 2.899 2.844 2.844 8,619,766 -0.10(-3.31%)
Mar 08, 2013 2.888 2.953 2.866 2.942 7,249,352 +0.05(+1.87%)
Mar 07, 2013 2.963 2.980 2.888 2.888 14,198,461 +0.02(+0.56%)
Mar 06, 2013 2.763 2.904 2.750 2.871 12,564,185 +0.19(+7.06%)
Mar 05, 2013 2.715 2.753 2.677 2.682 10,137,283 +0.02(+0.81%)
Mar 04, 2013 2.607 2.671 2.593 2.661 7,352,002 -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.