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

Companhia Siderurgica Nacional ADR (NY: SID )

2.610 +0.090 (+3.57%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 24, 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 (%)
Jul 29, 2011 5.069 5.151 5.050 5.108 16,404,703 +0.03(+0.66%)
Jul 28, 2011 5.146 5.180 5.053 5.074 7,158,378 -0.04(-0.75%)
Jul 27, 2011 5.122 5.166 4.992 5.113 13,505,419 -0.12(-2.30%)
Jul 26, 2011 5.320 5.320 5.194 5.233 10,126,430 -0.09(-1.63%)
Jul 25, 2011 5.348 5.430 5.305 5.320 10,865,542 -0.10(-1.86%)
Jul 22, 2011 5.416 5.430 5.377 5.421 6,677,613 -0.06(-1.14%)
Jul 21, 2011 5.363 5.502 5.329 5.483 9,983,970 +0.12(+2.24%)
Jul 20, 2011 5.416 5.435 5.320 5.363 7,439,855 -0.01(-0.27%)
Jul 19, 2011 5.315 5.435 5.257 5.377 12,295,698 +0.10(+1.91%)
Jul 18, 2011 5.276 5.344 5.238 5.276 11,148,648 -0.11(-1.97%)
Jul 15, 2011 5.526 5.531 5.339 5.382 11,126,770 -0.12(-2.19%)
Jul 14, 2011 5.637 5.647 5.469 5.502 9,452,490 -0.13(-2.22%)
Jul 13, 2011 5.637 5.757 5.560 5.627 9,037,086 +0.04(+0.69%)
Jul 12, 2011 5.603 5.719 5.574 5.589 9,650,904 -0.11(-1.86%)
Jul 11, 2011 5.839 5.868 5.651 5.695 13,088,254 -0.27(-4.59%)
Jul 08, 2011 6.041 6.055 5.897 5.969 6,642,328 -0.10(-1.66%)
Jul 07, 2011 6.051 6.137 6.017 6.070 8,487,313 +0.08(+1.37%)
Jul 06, 2011 5.993 6.031 5.921 5.988 7,495,746 -0.07(-1.19%)
Jul 05, 2011 6.128 6.166 6.031 6.060 6,468,288 -0.01(-0.16%)
Jul 01, 2011 5.978 6.108 5.930 6.070 7,409,309 +0.08(+1.28%)
Jun 30, 2011 6.070 6.094 5.940 5.993 8,700,272 -0.03(-0.56%)
Jun 29, 2011 5.892 6.132 5.829 6.027 17,560,558 +0.16(+2.79%)
Jun 28, 2011 5.748 5.902 5.733 5.863 9,794,048 +0.13(+2.27%)
Jun 27, 2011 5.680 5.767 5.642 5.733 7,468,244 +0.05(+0.93%)
Jun 24, 2011 5.757 5.781 5.671 5.680 6,657,741 -0.03(-0.59%)
Jun 23, 2011 5.709 5.724 5.627 5.714 10,581,597 -0.04(-0.75%)
Jun 22, 2011 5.805 5.834 5.748 5.757 9,180,941 -0.07(-1.16%)
Jun 21, 2011 5.844 5.858 5.757 5.825 8,603,234 +0.00(+0.00%)
Jun 20, 2011 5.844 5.853 5.801 5.825 7,479,816 -0.02(-0.33%)
Jun 17, 2011 5.868 5.926 5.805 5.844 8,630,188 -0.01(-0.25%)
Jun 16, 2011 5.926 5.954 5.767 5.858 10,961,681 -0.11(-1.85%)
Jun 15, 2011 5.974 6.070 5.916 5.969 9,530,826 -0.09(-1.43%)
Jun 14, 2011 6.051 6.147 6.031 6.055 12,419,392 -0.03(-0.47%)
Jun 13, 2011 6.128 6.156 6.046 6.084 7,351,806 -0.04(-0.63%)
Jun 10, 2011 6.156 6.176 6.046 6.123 10,931,737 -0.00(-0.08%)
Jun 09, 2011 6.320 6.349 6.070 6.128 24,686,798 -0.22(-3.41%)
Jun 08, 2011 6.426 6.459 6.281 6.344 9,892,904 -0.09(-1.35%)
Jun 07, 2011 6.459 6.560 6.421 6.431 9,436,371 -0.05(-0.74%)
Jun 06, 2011 6.642 6.642 6.421 6.479 9,885,972 -0.22(-3.30%)
Jun 03, 2011 6.666 6.808 6.652 6.700 8,935,502 +0.06(+0.94%)
May 24, 2011 6.666 6.714 6.565 6.637 7,827,721 +0.04(+0.58%)
May 23, 2011 6.498 6.628 6.479 6.599 6,877,326 -0.05(-0.80%)
May 20, 2011 6.719 6.738 6.594 6.652 8,449,294 -0.11(-1.64%)
May 19, 2011 6.873 6.873 6.657 6.762 6,728,552 -0.07(-0.99%)
May 18, 2011 6.854 6.940 6.782 6.830 8,062,189 +0.03(+0.50%)
May 17, 2011 6.637 6.859 6.570 6.796 10,925,780 +0.16(+2.39%)
May 16, 2011 6.633 6.835 6.616 6.637 12,642,470 -0.07(-1.00%)
May 13, 2011 6.777 6.868 6.589 6.705 11,735,639 -0.12(-1.69%)
May 12, 2011 6.710 6.926 6.647 6.820 10,406,482 +0.01(+0.21%)
May 11, 2011 6.849 6.902 6.743 6.806 11,248,862 -0.19(-2.68%)
May 10, 2011 6.969 7.005 6.921 6.993 6,732,007 +0.09(+1.25%)
May 09, 2011 6.979 7.037 6.820 6.907 6,982,996 -0.04(-0.62%)
May 06, 2011 7.013 7.085 6.892 6.950 13,450,706 +0.08(+1.12%)
May 05, 2011 6.960 7.104 6.820 6.873 14,533,110 -0.10(-1.46%)
May 04, 2011 7.144 7.144 6.952 6.975 18,719,104 -0.08(-1.16%)
May 03, 2011 7.053 7.130 6.952 7.057 16,492,131 -0.08(-1.15%)
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.