Indicators

Companhia Siderurgica Nacional ADR (NY: SID )

2.330 -0.090 (-3.72%)

Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	5.066	5.148	5.047	5.105	16,414,564	+0.03(+0.66%)
Jul 28, 2011	5.143	5.177	5.050	5.071	7,162,682	-0.04(-0.75%)
Jul 27, 2011	5.119	5.163	4.989	5.110	13,513,538	-0.12(-2.30%)
Jul 26, 2011	5.316	5.316	5.191	5.230	10,132,517	-0.09(-1.63%)
Jul 25, 2011	5.345	5.427	5.302	5.316	10,872,073	-0.10(-1.86%)
Jul 22, 2011	5.412	5.427	5.374	5.417	6,681,627	-0.06(-1.14%)
Jul 21, 2011	5.360	5.499	5.326	5.480	9,989,972	+0.12(+2.24%)
Jul 20, 2011	5.412	5.432	5.316	5.360	7,444,328	-0.01(-0.27%)
Jul 19, 2011	5.312	5.432	5.254	5.374	12,303,090	+0.10(+1.91%)
Jul 18, 2011	5.273	5.340	5.235	5.273	11,155,350	-0.11(-1.97%)
Jul 15, 2011	5.523	5.528	5.336	5.379	11,133,459	-0.12(-2.19%)
Jul 14, 2011	5.634	5.643	5.465	5.499	9,458,173	-0.12(-2.22%)
Jul 13, 2011	5.634	5.754	5.557	5.624	9,042,519	+0.04(+0.69%)
Jul 12, 2011	5.600	5.715	5.571	5.586	9,656,705	-0.11(-1.86%)
Jul 11, 2011	5.835	5.864	5.648	5.691	13,096,122	-0.27(-4.59%)
Jul 08, 2011	6.037	6.052	5.893	5.965	6,646,321	-0.10(-1.66%)
Jul 07, 2011	6.047	6.133	6.013	6.066	8,492,415	+0.08(+1.37%)
Jul 06, 2011	5.989	6.028	5.917	5.984	7,500,252	-0.07(-1.19%)
Jul 05, 2011	6.124	6.162	6.028	6.057	6,472,177	-0.01(-0.16%)

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.