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 (%)
Jun 28, 2013 1.457 1.493 1.415 1.436 16,621,185 -0.06(-3.82%)
Jun 27, 2013 1.508 1.519 1.483 1.493 8,524,371 -0.01(-0.69%)
Jun 26, 2013 1.529 1.534 1.472 1.503 8,898,661 +0.01(+0.35%)
Jun 25, 2013 1.493 1.508 1.457 1.498 7,444,480 +0.02(+1.05%)
Jun 24, 2013 1.488 1.508 1.449 1.483 8,684,918 -0.05(-3.38%)
Jun 21, 2013 1.555 1.565 1.503 1.534 12,442,711 -0.01(-0.34%)
Jun 20, 2013 1.503 1.576 1.457 1.540 15,709,635 -0.02(-1.00%)
Jun 19, 2013 1.591 1.633 1.529 1.555 13,538,999 -0.04(-2.28%)
Jun 18, 2013 1.565 1.617 1.540 1.591 9,474,706 +0.02(+0.99%)
Jun 17, 2013 1.591 1.603 1.565 1.576 8,425,662 -0.01(-0.33%)
Jun 14, 2013 1.565 1.607 1.545 1.581 18,576,662 +0.01(+0.33%)
Jun 13, 2013 1.446 1.581 1.441 1.576 38,770,816 +0.13(+8.96%)
Jun 12, 2013 1.446 1.472 1.426 1.446 11,086,384 +0.01(+0.72%)
Jun 11, 2013 1.436 1.462 1.410 1.436 16,971,212 -0.07(-4.48%)
Jun 10, 2013 1.514 1.519 1.467 1.503 11,245,917 -0.02(-1.36%)
Jun 07, 2013 1.540 1.560 1.503 1.524 7,232,959 -0.05(-3.29%)
Jun 06, 2013 1.560 1.581 1.534 1.576 10,257,429 -0.02(-0.98%)
Jun 05, 2013 1.648 1.682 1.586 1.591 10,632,840 -0.08(-4.66%)
Jun 04, 2013 1.669 1.680 1.648 1.669 10,348,241 +0.01(+0.31%)
Jun 03, 2013 1.633 1.674 1.623 1.664 10,459,131 +0.03(+1.90%)
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%)
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.