Skip to main content

Companhia Siderurgica Nacional ADR (NY: SID )

2.790 +0.030 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 3.881 3.954 3.881 3.934 3,322,189 +0.05(+1.36%)
Dec 29, 2011 3.838 3.891 3.824 3.881 5,499,857 +0.08(+2.02%)
Dec 28, 2011 3.910 3.925 3.795 3.804 7,013,667 -0.11(-2.83%)
Dec 27, 2011 3.891 3.949 3.877 3.915 4,719,917 +0.02(+0.62%)
Dec 23, 2011 3.886 3.901 3.814 3.891 5,301,639 +0.10(+2.66%)
Dec 21, 2011 3.804 3.814 3.709 3.790 7,522,382 +0.04(+1.03%)
Dec 20, 2011 3.651 3.771 3.641 3.752 8,702,205 +0.24(+6.70%)
Dec 19, 2011 3.631 3.636 3.497 3.516 7,306,814 -0.13(-3.43%)
Dec 16, 2011 3.655 3.689 3.598 3.641 11,759,962 -0.02(-0.66%)
Dec 15, 2011 3.747 3.756 3.646 3.665 8,837,754 -0.02(-0.52%)
Dec 14, 2011 3.728 3.766 3.641 3.684 7,602,002 -0.10(-2.54%)
Dec 13, 2011 3.862 3.920 3.716 3.780 11,144,322 -0.06(-1.63%)
Dec 12, 2011 3.910 3.910 3.790 3.843 6,949,102 -0.18(-4.54%)
Dec 09, 2011 3.920 4.045 3.915 4.026 6,356,508 +0.12(+3.08%)
Dec 08, 2011 4.021 4.055 3.891 3.905 7,893,617 -0.22(-5.36%)
Dec 07, 2011 4.184 4.199 4.107 4.127 7,114,802 -0.09(-2.05%)
Dec 06, 2011 4.127 4.252 4.098 4.213 7,217,975 +0.02(+0.46%)
Dec 05, 2011 4.093 4.204 4.093 4.194 6,593,331 +0.19(+4.68%)
Dec 02, 2011 4.079 4.112 3.963 4.006 6,994,547 -0.02(-0.60%)
Dec 01, 2011 3.992 4.088 3.963 4.031 8,621,292 +0.04(+0.96%)
Nov 30, 2011 4.026 4.040 3.905 3.992 11,741,512 +0.25(+6.82%)
Nov 29, 2011 3.756 3.829 3.713 3.737 8,458,989 -0.14(-3.72%)
Nov 28, 2011 3.862 3.920 3.814 3.881 8,627,411 +0.25(+6.89%)
Nov 25, 2011 3.636 3.737 3.627 3.631 4,708,715 -0.10(-2.71%)
Nov 23, 2011 3.886 3.891 3.732 3.732 8,472,599 -0.22(-5.60%)
Nov 22, 2011 4.021 4.055 3.886 3.954 9,366,624 -0.13(-3.07%)
Nov 21, 2011 4.021 4.103 3.949 4.079 10,588,155 -0.16(-3.75%)
Nov 18, 2011 4.367 4.377 4.208 4.237 9,046,592 -0.08(-1.78%)
Nov 17, 2011 4.545 4.579 4.281 4.314 12,404,657 -0.12(-2.61%)
Nov 16, 2011 4.435 4.550 4.410 4.430 8,733,966 -0.11(-2.44%)
Nov 15, 2011 4.454 4.574 4.430 4.540 6,263,280 +0.02(+0.43%)
Nov 14, 2011 4.497 4.536 4.420 4.521 6,119,017 -0.04(-0.95%)
Nov 11, 2011 4.473 4.622 4.463 4.564 6,347,636 +0.21(+4.75%)
Nov 10, 2011 4.497 4.507 4.319 4.358 8,084,148 +0.03(+0.78%)
Nov 09, 2011 4.487 4.507 4.314 4.324 10,131,255 -0.34(-7.32%)
Nov 08, 2011 4.627 4.675 4.521 4.665 9,520,060 +0.05(+1.04%)
Nov 07, 2011 4.579 4.670 4.569 4.617 8,179,451 +0.07(+1.59%)
Nov 04, 2011 4.415 4.560 4.349 4.545 7,180,311 +0.07(+1.50%)
Nov 03, 2011 4.526 4.550 4.410 4.478 11,058,015 +0.01(+0.22%)
Nov 02, 2011 4.504 4.528 4.382 4.468 6,751,368 +0.14(+3.34%)
Nov 01, 2011 4.237 4.449 4.189 4.324 16,772,727 -0.18(-3.95%)
Oct 31, 2011 4.651 4.651 4.502 4.502 12,088,718 -0.25(-5.36%)
Oct 28, 2011 4.598 4.781 4.569 4.757 17,740,736 +0.10(+2.06%)
Oct 27, 2011 4.545 4.738 4.372 4.661 18,461,436 +0.47(+11.12%)
Oct 26, 2011 4.213 4.233 4.059 4.194 8,955,670 +0.13(+3.32%)
Oct 25, 2011 4.175 4.180 4.035 4.059 9,939,458 -0.14(-3.43%)
Oct 24, 2011 3.891 4.204 3.881 4.204 12,488,577 +0.32(+8.30%)
Oct 21, 2011 3.809 3.886 3.800 3.881 7,060,591 +0.15(+3.99%)
Oct 20, 2011 3.780 3.838 3.670 3.732 10,629,182 -0.09(-2.39%)
Oct 19, 2011 3.978 3.982 3.814 3.824 9,236,623 -0.19(-4.68%)
Oct 18, 2011 3.814 4.031 3.747 4.011 12,770,579 +0.14(+3.60%)
Oct 17, 2011 4.098 4.112 3.872 3.872 11,117,786 -0.31(-7.36%)
Oct 14, 2011 4.151 4.184 4.093 4.180 9,716,355 +0.08(+1.88%)
Oct 13, 2011 4.156 4.156 3.930 4.103 15,592,536 -0.11(-2.51%)
Oct 12, 2011 4.088 4.266 4.083 4.208 8,889,183 +0.18(+4.42%)
Oct 11, 2011 3.954 4.098 3.930 4.031 10,981,283 +0.02(+0.48%)
Oct 10, 2011 3.881 4.026 3.867 4.011 8,260,918 +0.26(+7.06%)
Oct 07, 2011 3.891 3.954 3.732 3.747 11,684,178 -0.10(-2.62%)
Oct 06, 2011 3.780 3.862 3.742 3.848 16,627,539 +0.23(+6.24%)
Oct 05, 2011 3.593 3.651 3.525 3.622 10,711,965 +0.03(+0.94%)
Oct 04, 2011 3.535 3.607 3.400 3.588 16,185,452 +0.00(+0.00%)
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.