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

Companhia Siderurgica Nacional ADR (NY: SID )

2.760 +0.050 (+1.85%)
Streaming Delayed Price Updated: 3:35 PM EDT, Apr 26, 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, 2011 4.070 4.227 3.974 4.015 16,069,115 -0.13(-3.17%)
Sep 29, 2011 4.242 4.293 4.075 4.146 9,453,519 +0.01(+0.12%)
Sep 28, 2011 4.303 4.373 4.136 4.141 10,747,073 -0.14(-3.31%)
Sep 27, 2011 4.399 4.465 4.242 4.282 13,825,986 +0.01(+0.12%)
Sep 26, 2011 4.212 4.282 3.979 4.277 13,056,614 +0.13(+3.17%)
Sep 23, 2011 4.065 4.191 4.030 4.146 9,229,768 +0.09(+2.24%)
Sep 22, 2011 4.166 4.288 4.015 4.055 15,937,938 -0.41(-9.17%)
Sep 21, 2011 4.621 4.677 4.454 4.465 11,316,250 -0.21(-4.54%)
Sep 20, 2011 4.798 4.813 4.647 4.677 9,135,091 -0.12(-2.53%)
Sep 19, 2011 4.677 4.844 4.606 4.798 10,087,776 -0.05(-0.94%)
Sep 16, 2011 4.829 4.849 4.735 4.844 14,304,325 +0.08(+1.70%)
Sep 15, 2011 4.798 4.844 4.674 4.763 8,718,977 +0.09(+1.95%)
Sep 14, 2011 4.652 4.732 4.444 4.672 11,731,616 +0.06(+1.32%)
Sep 13, 2011 4.662 4.732 4.576 4.611 9,595,732 +0.01(+0.22%)
Sep 12, 2011 4.545 4.652 4.439 4.601 16,021,588 -0.05(-1.09%)
Sep 09, 2011 4.778 4.798 4.631 4.652 12,377,020 -0.27(-5.45%)
Sep 08, 2011 4.914 5.021 4.854 4.920 10,164,634 -0.08(-1.52%)
Sep 07, 2011 4.829 5.000 4.808 4.995 7,036,681 +0.24(+4.99%)
Sep 06, 2011 4.571 4.778 4.525 4.758 14,962,333 -0.09(-1.77%)
Sep 02, 2011 4.904 4.963 4.803 4.844 9,731,872 -0.27(-5.24%)
Sep 01, 2011 5.112 5.223 5.091 5.112 11,321,481 +0.03(+0.60%)
Aug 31, 2011 5.122 5.180 4.985 5.081 10,812,759 +0.06(+1.11%)
Aug 30, 2011 4.864 5.046 4.823 5.026 8,960,649 +0.07(+1.43%)
Aug 29, 2011 4.778 4.970 4.753 4.955 7,457,532 +0.23(+4.93%)
Aug 26, 2011 4.571 4.722 4.470 4.722 9,056,358 +0.10(+2.19%)
Aug 25, 2011 4.727 4.768 4.586 4.621 15,755,041 -0.11(-2.25%)
Aug 24, 2011 4.677 4.803 4.604 4.727 10,018,255 +0.05(+0.97%)
Aug 23, 2011 4.459 4.682 4.399 4.682 8,979,407 +0.24(+5.47%)
Aug 22, 2011 4.621 4.636 4.424 4.439 8,887,665 -0.04(-0.90%)
Aug 19, 2011 4.510 4.707 4.449 4.480 14,160,175 -0.03(-0.67%)
Aug 18, 2011 4.566 4.616 4.439 4.510 13,636,803 -0.28(-5.91%)
Aug 17, 2011 4.783 4.823 4.647 4.793 9,311,066 +0.05(+0.96%)
Aug 16, 2011 4.829 4.864 4.687 4.748 12,017,612 -0.22(-4.48%)
Aug 15, 2011 4.920 5.031 4.904 4.970 13,535,414 +0.21(+4.35%)
Aug 12, 2011 4.738 4.839 4.583 4.763 16,075,387 +0.11(+2.28%)
Aug 11, 2011 4.348 4.722 4.242 4.657 19,348,990 +0.44(+10.56%)
Aug 10, 2011 4.328 4.505 4.186 4.212 19,618,152 -0.19(-4.25%)
Aug 09, 2011 4.480 4.404 4.050 4.399 18,124,788 +0.30(+7.27%)
Aug 08, 2011 4.480 4.495 4.100 4.100 19,229,584 -0.56(-12.04%)
Aug 05, 2011 4.717 4.829 4.429 4.662 25,992,824 +0.01(+0.22%)
Aug 04, 2011 4.965 4.965 4.641 4.652 23,945,684 -0.46(-9.00%)
Aug 03, 2011 5.117 5.142 4.925 5.112 14,481,083 +0.04(+0.80%)
Aug 02, 2011 5.263 5.279 5.066 5.071 9,751,838 -0.18(-3.37%)
Aug 01, 2011 5.450 5.450 5.203 5.248 11,520,029 -0.12(-2.26%)
Jul 29, 2011 5.329 5.415 5.309 5.370 15,605,385 +0.04(+0.66%)
Jul 28, 2011 5.410 5.445 5.311 5.334 6,809,587 -0.04(-0.75%)
Jul 27, 2011 5.385 5.430 5.248 5.375 12,847,368 -0.13(-2.30%)
Jul 26, 2011 5.592 5.592 5.461 5.501 9,633,020 -0.09(-1.63%)
Jul 25, 2011 5.622 5.708 5.577 5.592 10,336,119 -0.11(-1.86%)
Jul 22, 2011 5.693 5.708 5.653 5.698 6,352,247 -0.07(-1.14%)
Jul 21, 2011 5.638 5.784 5.602 5.764 9,497,502 +0.13(+2.24%)
Jul 20, 2011 5.693 5.713 5.592 5.638 7,077,349 -0.02(-0.27%)
Jul 19, 2011 5.587 5.713 5.526 5.653 11,696,591 +0.11(+1.91%)
Jul 18, 2011 5.546 5.617 5.506 5.546 10,605,431 -0.11(-1.97%)
Jul 15, 2011 5.809 5.814 5.612 5.658 10,584,619 -0.13(-2.19%)
Jul 14, 2011 5.926 5.936 5.749 5.784 8,991,919 -0.13(-2.22%)
Jul 13, 2011 5.926 6.052 5.845 5.916 8,596,755 +0.04(+0.69%)
Jul 12, 2011 5.890 6.012 5.860 5.875 9,180,664 -0.11(-1.86%)
Jul 11, 2011 6.138 6.168 5.941 5.986 12,450,530 -0.29(-4.59%)
Jul 08, 2011 6.350 6.366 6.199 6.275 6,318,681 -0.11(-1.66%)
Jul 07, 2011 6.361 6.452 6.325 6.381 8,073,769 +0.09(+1.37%)
Jul 06, 2011 6.300 6.340 6.224 6.295 7,130,517 -0.08(-1.19%)
Jul 05, 2011 6.441 6.482 6.340 6.371 6,153,122 -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.