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

Companhia Siderurgica Nacional ADR (NY: SID )

2.490 -0.040 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2014 2.002 2.013 1.965 2.002 13,744,011 -0.01(-0.28%)
Sep 29, 2014 2.087 2.109 2.002 2.008 16,181,322 -0.12(-5.82%)
Sep 26, 2014 2.199 2.205 2.126 2.132 10,536,355 -0.10(-4.55%)
Sep 25, 2014 2.267 2.273 2.211 2.233 8,026,671 -0.06(-2.70%)
Sep 24, 2014 2.267 2.329 2.233 2.295 7,455,136 +0.03(+1.24%)
Sep 23, 2014 2.273 2.318 2.222 2.267 6,294,684 +0.00(+0.00%)
Sep 22, 2014 2.301 2.301 2.239 2.267 12,891,870 -0.11(-4.51%)
Sep 19, 2014 2.408 2.408 2.323 2.374 13,027,816 +0.02(+0.96%)
Sep 18, 2014 2.290 2.397 2.278 2.352 13,132,999 +0.04(+1.71%)
Sep 17, 2014 2.368 2.397 2.301 2.312 8,228,719 -0.05(-1.91%)
Sep 16, 2014 2.323 2.414 2.298 2.357 13,120,595 +0.04(+1.70%)
Sep 15, 2014 2.273 2.329 2.273 2.318 14,309,817 +0.04(+1.73%)
Sep 12, 2014 2.278 2.306 2.256 2.278 7,612,762 -0.06(-2.42%)
Sep 11, 2014 2.335 2.340 2.290 2.335 10,495,213 +0.01(+0.24%)
Sep 10, 2014 2.318 2.343 2.284 2.329 8,702,777 +0.00(+0.00%)
Sep 09, 2014 2.352 2.391 2.306 2.329 10,370,181 -0.03(-1.43%)
Sep 08, 2014 2.430 2.436 2.349 2.363 10,084,292 -0.09(-3.68%)
Sep 05, 2014 2.487 2.487 2.416 2.453 6,674,418 -0.06(-2.25%)
Sep 04, 2014 2.526 2.560 2.493 2.509 8,598,583 -0.01(-0.45%)
Sep 03, 2014 2.504 2.566 2.498 2.521 15,983,612 +0.04(+1.59%)
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.