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

Companhia Siderurgica Nacional ADR (NY: SID )

2.790 +0.140 (+5.28%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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, 2013 2.297 2.297 2.244 2.273 15,344,938 -0.05(-1.95%)
Sep 27, 2013 2.339 2.345 2.291 2.318 16,116,102 -0.03(-1.13%)
Sep 26, 2013 2.297 2.355 2.286 2.345 18,882,992 +0.04(+1.61%)
Sep 25, 2013 2.281 2.307 2.270 2.307 12,582,983 +0.01(+0.23%)
Sep 24, 2013 2.260 2.318 2.238 2.302 11,204,526 +0.02(+0.93%)
Sep 23, 2013 2.260 2.291 2.244 2.281 11,203,510 +0.03(+1.18%)
Sep 20, 2013 2.318 2.318 2.249 2.254 8,923,708 -0.06(-2.75%)
Sep 19, 2013 2.323 2.329 2.286 2.318 14,024,563 +0.00(+0.00%)
Sep 18, 2013 2.260 2.350 2.244 2.318 13,672,203 +0.08(+3.56%)
Sep 17, 2013 2.196 2.249 2.196 2.238 12,197,009 +0.03(+1.45%)
Sep 16, 2013 2.281 2.281 2.201 2.206 13,518,401 -0.02(-0.72%)
Sep 13, 2013 2.217 2.238 2.201 2.222 11,405,702 +0.00(+0.00%)
Sep 12, 2013 2.228 2.244 2.196 2.222 8,893,364 -0.01(-0.24%)
Sep 11, 2013 2.238 2.254 2.212 2.228 13,860,115 -0.02(-0.95%)
Sep 10, 2013 2.249 2.281 2.212 2.249 13,037,545 +0.03(+1.44%)
Sep 09, 2013 2.185 2.233 2.175 2.217 14,116,541 +0.06(+2.71%)
Sep 06, 2013 2.159 2.180 2.135 2.159 16,475,534 +0.03(+1.50%)
Sep 05, 2013 2.063 2.153 2.058 2.127 16,931,840 +0.03(+1.52%)
Sep 04, 2013 2.004 2.095 1.994 2.095 21,164,752 +0.08(+3.96%)
Sep 03, 2013 1.975 2.036 1.972 2.015 14,278,499 +0.12(+6.16%)
Aug 30, 2013 1.962 1.962 1.887 1.898 13,333,180 -0.04(-2.19%)
Aug 29, 2013 1.972 1.994 1.935 1.941 8,107,708 -0.03(-1.62%)
Aug 28, 2013 1.946 2.026 1.925 1.972 10,552,908 +0.02(+1.09%)
Aug 27, 2013 1.946 1.994 1.941 1.951 12,942,951 -0.04(-2.13%)
Aug 26, 2013 2.015 2.031 1.974 1.994 10,810,232 -0.03(-1.57%)
Aug 23, 2013 2.004 2.026 1.983 2.026 7,575,128 +0.04(+1.87%)
Aug 22, 2013 1.941 2.015 1.919 1.988 16,629,408 +0.09(+4.47%)
Aug 21, 2013 1.919 1.951 1.866 1.903 17,893,470 -0.04(-1.92%)
Aug 20, 2013 1.925 1.978 1.914 1.941 18,588,060 -0.02(-1.08%)
Aug 19, 2013 1.887 2.015 1.882 1.962 34,908,084 +0.10(+5.43%)
Aug 16, 2013 1.797 1.871 1.776 1.861 24,533,730 +0.09(+4.79%)
Aug 15, 2013 1.723 1.821 1.707 1.776 20,779,536 +0.01(+0.54%)
Aug 14, 2013 1.725 1.821 1.720 1.766 24,838,590 +0.04(+2.10%)
Aug 13, 2013 1.751 1.756 1.699 1.730 16,184,329 +0.03(+1.52%)
Aug 12, 2013 1.699 1.766 1.678 1.704 22,269,996 +0.04(+2.17%)
Aug 09, 2013 1.616 1.678 1.611 1.668 13,615,367 +0.08(+4.89%)
Aug 08, 2013 1.559 1.632 1.533 1.590 11,447,479 +0.08(+5.14%)
Aug 07, 2013 1.533 1.574 1.507 1.513 17,155,464 +0.03(+2.10%)
Aug 06, 2013 1.497 1.505 1.461 1.481 10,618,788 -0.01(-0.69%)
Aug 05, 2013 1.481 1.513 1.476 1.492 6,009,740 +0.01(+0.35%)
Aug 02, 2013 1.523 1.559 1.487 1.487 7,444,201 -0.03(-2.05%)
Aug 01, 2013 1.487 1.523 1.471 1.518 8,980,709 +0.02(+1.03%)
Jul 31, 2013 1.549 1.554 1.463 1.502 11,273,976 -0.05(-3.01%)
Jul 30, 2013 1.611 1.616 1.544 1.549 9,157,058 -0.08(-5.08%)
Jul 29, 2013 1.673 1.673 1.601 1.632 13,213,026 +0.03(+1.61%)
Jul 26, 2013 1.580 1.626 1.554 1.606 14,589,223 +0.11(+7.27%)
Jul 25, 2013 1.461 1.513 1.461 1.497 6,397,726 +0.02(+1.40%)
Jul 24, 2013 1.518 1.523 1.450 1.476 9,624,934 -0.06(-3.72%)
Jul 23, 2013 1.549 1.554 1.518 1.533 9,039,881 +0.07(+4.59%)
Jul 22, 2013 1.426 1.487 1.409 1.466 8,624,898 +0.06(+4.04%)
Jul 19, 2013 1.399 1.419 1.383 1.409 8,805,928 -0.01(-0.73%)
Jul 18, 2013 1.393 1.430 1.388 1.419 11,192,481 +0.02(+1.11%)
Jul 17, 2013 1.378 1.430 1.373 1.404 12,594,715 +0.03(+2.26%)
Jul 16, 2013 1.399 1.399 1.347 1.373 10,645,947 -0.05(-3.28%)
Jul 15, 2013 1.352 1.440 1.347 1.419 13,218,733 +0.11(+8.30%)
Jul 12, 2013 1.362 1.367 1.305 1.310 6,651,094 -0.06(-4.53%)
Jul 11, 2013 1.331 1.383 1.316 1.373 12,085,321 +0.10(+8.16%)
Jul 10, 2013 1.300 1.300 1.264 1.269 4,845,413 -0.03(-2.39%)
Jul 09, 2013 1.264 1.321 1.248 1.300 5,943,078 +0.02(+1.62%)
Jul 08, 2013 1.285 1.310 1.264 1.279 7,309,414 +0.00(+0.00%)
Jul 05, 2013 1.316 1.336 1.233 1.279 13,338,773 -0.06(-4.26%)
Jul 03, 2013 1.336 1.352 1.316 1.336 4,634,557 -0.02(-1.15%)
Jul 02, 2013 1.393 1.409 1.336 1.352 12,256,998 -0.08(-5.78%)
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.