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 UNCHANGED
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 (%)
Jul 31, 2013 1.551 1.556 1.465 1.504 11,258,831 -0.05(-3.01%)
Jul 30, 2013 1.613 1.618 1.546 1.551 9,144,757 -0.08(-5.08%)
Jul 29, 2013 1.675 1.675 1.603 1.634 13,195,276 +0.03(+1.61%)
Jul 26, 2013 1.582 1.629 1.556 1.608 14,569,624 +0.11(+7.27%)
Jul 25, 2013 1.463 1.515 1.463 1.499 6,389,132 +0.02(+1.40%)
Jul 24, 2013 1.520 1.525 1.452 1.478 9,612,004 -0.06(-3.72%)
Jul 23, 2013 1.551 1.556 1.520 1.535 9,027,737 +0.07(+4.59%)
Jul 22, 2013 1.428 1.489 1.411 1.468 8,613,312 +0.06(+4.04%)
Jul 19, 2013 1.400 1.421 1.385 1.411 8,794,099 -0.01(-0.73%)
Jul 18, 2013 1.395 1.432 1.390 1.421 11,177,446 +0.02(+1.11%)
Jul 17, 2013 1.380 1.432 1.375 1.406 12,577,796 +0.03(+2.26%)
Jul 16, 2013 1.400 1.400 1.349 1.375 10,631,646 -0.05(-3.28%)
Jul 15, 2013 1.354 1.442 1.349 1.421 13,200,975 +0.11(+8.30%)
Jul 12, 2013 1.364 1.369 1.307 1.312 6,642,159 -0.06(-4.53%)
Jul 11, 2013 1.333 1.385 1.317 1.375 12,069,086 +0.10(+8.16%)
Jul 10, 2013 1.302 1.302 1.266 1.271 4,838,903 -0.03(-2.39%)
Jul 09, 2013 1.266 1.323 1.250 1.302 5,935,095 +0.02(+1.62%)
Jul 08, 2013 1.286 1.312 1.266 1.281 7,299,594 +0.00(+0.00%)
Jul 05, 2013 1.317 1.338 1.234 1.281 13,320,854 -0.06(-4.26%)
Jul 03, 2013 1.338 1.354 1.317 1.338 4,628,331 -0.02(-1.15%)
Jul 02, 2013 1.395 1.411 1.338 1.354 12,240,532 -0.08(-5.78%)
Jul 01, 2013 1.426 1.452 1.406 1.437 10,949,630 +0.00(+0.00%)
Jun 28, 2013 1.458 1.494 1.416 1.437 16,611,201 -0.06(-3.82%)
Jun 27, 2013 1.509 1.520 1.483 1.494 8,519,251 -0.01(-0.69%)
Jun 26, 2013 1.530 1.535 1.473 1.504 8,893,316 +0.01(+0.35%)
Jun 25, 2013 1.494 1.509 1.458 1.499 7,440,008 +0.02(+1.05%)
Jun 24, 2013 1.489 1.509 1.450 1.483 8,679,701 -0.05(-3.38%)
Jun 21, 2013 1.556 1.566 1.504 1.535 12,435,237 -0.01(-0.34%)
Jun 20, 2013 1.504 1.577 1.458 1.540 15,700,198 -0.02(-1.00%)
Jun 19, 2013 1.592 1.634 1.530 1.556 13,530,867 -0.04(-2.28%)
Jun 18, 2013 1.566 1.618 1.540 1.592 9,469,015 +0.02(+0.99%)
Jun 17, 2013 1.592 1.604 1.566 1.577 8,420,601 -0.01(-0.33%)
Jun 14, 2013 1.566 1.608 1.546 1.582 18,565,504 +0.01(+0.33%)
Jun 13, 2013 1.447 1.582 1.442 1.577 38,747,528 +0.13(+8.96%)
Jun 12, 2013 1.447 1.473 1.426 1.447 11,079,725 +0.01(+0.72%)
Jun 11, 2013 1.437 1.463 1.411 1.437 16,961,018 -0.07(-4.48%)
Jun 10, 2013 1.515 1.520 1.468 1.504 11,239,162 -0.02(-1.36%)
Jun 07, 2013 1.540 1.561 1.504 1.525 7,228,615 -0.05(-3.29%)
Jun 06, 2013 1.561 1.582 1.535 1.577 10,251,268 -0.02(-0.98%)
Jun 05, 2013 1.649 1.683 1.587 1.592 10,626,454 -0.08(-4.66%)
Jun 04, 2013 1.670 1.681 1.649 1.670 10,342,025 +0.01(+0.31%)
Jun 03, 2013 1.634 1.675 1.623 1.665 10,452,848 +0.03(+1.90%)
May 31, 2013 1.691 1.696 1.613 1.634 18,203,630 -0.08(-4.55%)
May 30, 2013 1.717 1.738 1.686 1.712 5,412,673 +0.01(+0.30%)
May 29, 2013 1.743 1.753 1.686 1.706 15,494,896 -0.07(-3.80%)
May 28, 2013 1.800 1.810 1.764 1.774 12,657,531 -0.03(-1.44%)
May 24, 2013 1.774 1.818 1.758 1.800 12,891,505 +0.01(+0.29%)
May 23, 2013 1.753 1.805 1.743 1.795 8,789,800 +0.00(+0.00%)
May 22, 2013 1.821 1.898 1.774 1.795 14,370,843 -0.01(-0.29%)
May 21, 2013 1.764 1.831 1.753 1.800 10,693,874 +0.05(+2.66%)
May 20, 2013 1.722 1.779 1.704 1.753 13,295,305 +0.04(+2.11%)
May 17, 2013 1.732 1.764 1.712 1.717 7,184,424 -0.02(-0.90%)
May 16, 2013 1.722 1.774 1.686 1.732 11,404,861 -0.03(-1.76%)
May 15, 2013 1.779 1.821 1.732 1.764 11,040,046 -0.09(-4.76%)
May 13, 2013 1.880 1.888 1.844 1.852 10,357,900 -0.04(-2.19%)
May 10, 2013 1.945 1.955 1.883 1.893 11,793,515 -0.08(-3.95%)
May 09, 2013 1.997 2.023 1.940 1.971 12,152,235 -0.03(-1.30%)
May 08, 2013 2.018 2.023 1.976 1.997 11,923,008 -0.01(-0.26%)
May 07, 2013 1.961 2.049 1.961 2.002 8,448,398 +0.01(+0.52%)
May 06, 2013 2.002 2.007 1.971 1.992 8,073,272 -0.03(-1.29%)
May 03, 2013 2.044 2.033 1.992 2.018 9,351,105 +0.00(+0.00%)
May 02, 2013 2.049 2.054 1.992 2.018 7,242,241 -0.04(-2.02%)
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.