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

Companhia Siderurgica Nacional ADR (NY: SID )

2.770 +0.040 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2010 7.404 7.519 7.356 7.409 189,458 +0.01(+0.19%)
Aug 30, 2010 7.447 7.510 7.371 7.395 5,914,915 -0.18(-2.41%)
Aug 27, 2010 7.534 7.591 7.380 7.577 8,923,087 +0.07(+0.89%)
Aug 26, 2010 7.510 7.553 7.356 7.510 7,594,023 +0.01(+0.19%)
Aug 25, 2010 7.634 7.634 7.414 7.495 10,357,476 -0.12(-1.51%)
Aug 24, 2010 7.586 7.678 7.457 7.610 8,860,437 -0.06(-0.81%)
Aug 23, 2010 7.937 7.970 7.649 7.673 8,296,038 -0.17(-2.14%)
Aug 20, 2010 7.826 7.841 7.687 7.841 6,927,433 -0.06(-0.73%)
Aug 19, 2010 7.980 8.052 7.845 7.898 3,465 -0.06(-0.78%)
Aug 18, 2010 8.008 8.056 7.922 7.961 8,288,373 -0.09(-1.07%)
Aug 17, 2010 8.138 8.172 8.032 8.047 8,236 +0.04(+0.48%)
Aug 16, 2010 7.874 8.061 7.874 8.008 5,264,296 +0.09(+1.09%)
Aug 13, 2010 7.922 8.052 7.893 7.922 6,582,531 -0.05(-0.66%)
Aug 12, 2010 7.874 8.047 7.817 7.975 5,971,710 +0.04(+0.48%)
Aug 11, 2010 8.104 8.133 7.903 7.937 4,716 -0.19(-2.36%)
Aug 10, 2010 8.191 8.320 8.080 8.128 7,937,625 -0.19(-2.25%)
Aug 09, 2010 8.392 8.454 8.291 8.315 4,092,464 -0.02(-0.29%)
Aug 06, 2010 8.339 8.426 8.267 8.339 6,560,717 -0.08(-0.97%)
Aug 05, 2010 8.387 8.435 8.253 8.421 7,173,871 -0.04(-0.45%)
Aug 04, 2010 8.387 8.483 8.306 8.459 20,269 +0.10(+1.20%)
Aug 03, 2010 8.210 8.392 8.196 8.359 4,285 +0.07(+0.87%)
Aug 02, 2010 8.210 8.363 8.210 8.287 11,507,234 +0.23(+2.92%)
Jul 30, 2010 8.052 8.167 7.889 8.052 13,254,339 -0.13(-1.58%)
Jul 29, 2010 8.167 8.234 8.042 8.181 14,655 +0.14(+1.73%)
Jul 28, 2010 7.956 8.200 7.927 8.042 11,206,988 +0.06(+0.78%)
Jul 27, 2010 8.210 8.243 7.956 7.980 11,291,546 -0.21(-2.58%)
Jul 26, 2010 8.133 8.234 8.061 8.191 8,783,777 +0.06(+0.71%)
Jul 23, 2010 7.884 8.143 7.845 8.133 10,432,232 +0.17(+2.11%)
Jul 22, 2010 7.769 8.028 7.740 7.965 9,421 +0.35(+4.60%)
Jul 21, 2010 7.625 7.721 7.534 7.615 15,034,678 +0.11(+1.40%)
Jul 20, 2010 7.049 7.539 7.049 7.510 46,556 +0.36(+5.10%)
Jul 19, 2010 7.078 7.169 7.016 7.145 7,729,081 +0.15(+2.12%)
Jul 16, 2010 6.997 7.102 6.973 6.997 8,999,225 -0.20(-2.73%)
Jul 15, 2010 7.351 7.366 7.083 7.193 13,503,023 -0.16(-2.22%)
Jul 14, 2010 7.414 7.515 7.294 7.356 15,295 -0.17(-2.29%)
Jul 13, 2010 7.606 7.668 7.495 7.529 5,446 +0.03(+0.38%)
Jul 12, 2010 7.649 7.706 7.404 7.500 8,379,938 -0.30(-3.81%)
Jul 09, 2010 7.797 7.831 7.639 7.797 6,784,416 +0.14(+1.88%)
Jul 08, 2010 7.639 7.663 7.452 7.654 56,361 +0.07(+0.88%)
Jul 07, 2010 7.342 7.615 7.328 7.586 10,156,373 +0.23(+3.20%)
Jul 06, 2010 7.457 7.577 7.251 7.351 4,566 +0.10(+1.39%)
Jul 02, 2010 7.251 7.328 7.131 7.251 9,530,886 +0.06(+0.87%)
Jul 01, 2010 6.977 7.217 6.877 7.188 16,465,414 +0.14(+2.04%)
Jun 30, 2010 7.126 7.232 7.016 7.045 3,544 +0.07(+0.96%)
Jun 29, 2010 7.217 7.227 6.910 6.977 16,559 -0.57(-7.56%)
Jun 25, 2010 7.548 7.565 7.356 7.548 6,294,346 +0.10(+1.35%)
Jun 24, 2010 7.534 7.596 7.289 7.447 13,769 +0.01(+0.19%)
Jun 23, 2010 7.375 7.481 7.227 7.433 6,189,289 +0.07(+0.98%)
Jun 22, 2010 7.467 7.598 7.342 7.361 9,896 -0.06(-0.84%)
Jun 21, 2010 7.543 7.610 7.395 7.423 7,752,753 +0.16(+2.18%)
Jun 18, 2010 7.265 7.371 7.227 7.265 5,562,228 -0.02(-0.33%)
Jun 17, 2010 7.486 7.519 7.217 7.289 19,393 -0.14(-1.87%)
Jun 16, 2010 7.342 7.505 7.304 7.428 7,390,806 -0.00(-0.06%)
Jun 15, 2010 7.265 7.452 7.265 7.433 7,800,586 +0.18(+2.45%)
Jun 14, 2010 7.443 7.491 7.236 7.256 9,009,228 -0.05(-0.66%)
Jun 11, 2010 7.073 7.337 7.073 7.304 10,441,922 +0.11(+1.47%)
Jun 10, 2010 6.934 7.198 6.915 7.198 40,064 +0.48(+7.14%)
Jun 09, 2010 6.838 6.939 6.680 6.718 8,087,163 +0.03(+0.50%)
Jun 08, 2010 6.613 6.718 6.536 6.685 11,611,136 +0.15(+2.27%)
Jun 07, 2010 6.733 6.848 6.507 6.536 13,185,029 -0.26(-3.88%)
Jun 04, 2010 6.800 7.131 6.762 6.800 15,564,728 -0.45(-6.22%)
Jun 03, 2010 7.399 7.467 7.016 7.251 7,474,221 -0.08(-1.05%)
Jun 02, 2010 7.131 7.337 7.078 7.328 195,068 +0.30(+4.30%)
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.