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

Companhia Siderurgica Nacional ADR (NY: SID )

2.705 +0.015 (+0.56%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 1, 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 2.418 2.418 2.362 2.393 14,577,648 -0.05(-1.95%)
Sep 27, 2013 2.462 2.468 2.412 2.440 15,310,251 -0.03(-1.13%)
Sep 26, 2013 2.418 2.479 2.407 2.468 17,938,788 +0.04(+1.61%)
Sep 25, 2013 2.401 2.429 2.390 2.429 11,953,798 +0.01(+0.23%)
Sep 24, 2013 2.379 2.440 2.356 2.423 10,644,268 +0.02(+0.93%)
Sep 23, 2013 2.379 2.412 2.362 2.401 10,643,303 +0.03(+1.18%)
Sep 20, 2013 2.440 2.440 2.367 2.373 8,477,497 -0.07(-2.75%)
Sep 19, 2013 2.446 2.451 2.407 2.440 13,323,295 +0.00(+0.00%)
Sep 18, 2013 2.379 2.474 2.362 2.440 12,988,554 +0.08(+3.56%)
Sep 17, 2013 2.311 2.367 2.311 2.356 11,587,124 +0.03(+1.45%)
Sep 16, 2013 2.401 2.401 2.317 2.323 12,842,442 -0.02(-0.72%)
Sep 13, 2013 2.334 2.356 2.317 2.339 10,835,384 +0.00(+0.00%)
Sep 12, 2013 2.345 2.362 2.311 2.339 8,448,670 -0.01(-0.24%)
Sep 11, 2013 2.356 2.373 2.328 2.345 13,167,070 -0.02(-0.95%)
Sep 10, 2013 2.367 2.401 2.328 2.367 12,385,631 +0.03(+1.44%)
Sep 09, 2013 2.300 2.351 2.289 2.334 13,410,674 +0.06(+2.71%)
Sep 06, 2013 2.272 2.295 2.247 2.272 15,651,711 +0.03(+1.50%)
Sep 05, 2013 2.171 2.267 2.166 2.239 16,085,200 +0.03(+1.52%)
Sep 04, 2013 2.110 2.205 2.099 2.205 20,106,454 +0.08(+3.96%)
Sep 03, 2013 2.079 2.143 2.076 2.121 13,564,534 +0.12(+6.16%)
Aug 30, 2013 2.065 2.065 1.987 1.998 12,666,483 -0.04(-2.19%)
Aug 29, 2013 2.076 2.099 2.037 2.043 7,702,299 -0.03(-1.62%)
Aug 28, 2013 2.048 2.132 2.026 2.076 10,025,233 +0.02(+1.09%)
Aug 27, 2013 2.048 2.099 2.043 2.054 12,295,766 -0.04(-2.13%)
Aug 26, 2013 2.121 2.138 2.078 2.099 10,269,690 -0.03(-1.57%)
Aug 23, 2013 2.110 2.132 2.088 2.132 7,196,350 +0.04(+1.87%)
Aug 22, 2013 2.043 2.121 2.020 2.093 15,797,890 +0.09(+4.47%)
Aug 21, 2013 2.020 2.054 1.964 2.004 16,998,746 -0.04(-1.92%)
Aug 20, 2013 2.026 2.082 2.015 2.043 17,658,604 -0.02(-1.08%)
Aug 19, 2013 1.987 2.121 1.981 2.065 33,162,582 +0.11(+5.43%)
Aug 16, 2013 1.892 1.970 1.869 1.959 23,306,974 +0.09(+4.79%)
Aug 15, 2013 1.813 1.917 1.796 1.869 19,740,500 +0.01(+0.53%)
Aug 14, 2013 1.816 1.917 1.810 1.859 23,596,590 +0.04(+2.10%)
Aug 13, 2013 1.843 1.848 1.788 1.821 15,375,066 +0.03(+1.52%)
Aug 12, 2013 1.788 1.859 1.767 1.794 21,156,432 +0.04(+2.17%)
Aug 09, 2013 1.701 1.767 1.696 1.756 12,934,560 +0.08(+4.89%)
Aug 08, 2013 1.641 1.718 1.614 1.674 10,875,072 +0.08(+5.14%)
Aug 07, 2013 1.614 1.657 1.587 1.592 16,297,641 +0.03(+2.10%)
Aug 06, 2013 1.576 1.584 1.538 1.559 10,087,818 -0.01(-0.69%)
Aug 05, 2013 1.559 1.592 1.554 1.570 5,709,236 +0.01(+0.35%)
Aug 02, 2013 1.603 1.641 1.565 1.565 7,071,970 -0.03(-2.05%)
Aug 01, 2013 1.565 1.603 1.549 1.598 8,531,648 +0.02(+1.03%)
Jul 31, 2013 1.630 1.636 1.540 1.581 10,710,245 -0.05(-3.01%)
Jul 30, 2013 1.696 1.701 1.625 1.630 8,699,179 -0.09(-5.08%)
Jul 29, 2013 1.761 1.761 1.685 1.718 12,552,337 +0.03(+1.61%)
Jul 26, 2013 1.663 1.712 1.636 1.690 13,859,719 +0.11(+7.27%)
Jul 25, 2013 1.538 1.592 1.538 1.576 6,077,821 +0.02(+1.40%)
Jul 24, 2013 1.598 1.603 1.527 1.554 9,143,659 -0.06(-3.72%)
Jul 23, 2013 1.630 1.636 1.598 1.614 8,587,861 +0.07(+4.59%)
Jul 22, 2013 1.501 1.565 1.483 1.543 8,193,628 +0.06(+4.04%)
Jul 19, 2013 1.472 1.494 1.456 1.483 8,365,606 -0.01(-0.73%)
Jul 18, 2013 1.467 1.505 1.461 1.494 10,632,825 +0.02(+1.11%)
Jul 17, 2013 1.450 1.505 1.445 1.478 11,964,943 +0.03(+2.26%)
Jul 16, 2013 1.472 1.472 1.418 1.445 10,113,619 -0.05(-3.28%)
Jul 15, 2013 1.423 1.516 1.418 1.494 12,557,758 +0.11(+8.30%)
Jul 12, 2013 1.434 1.439 1.374 1.379 6,318,520 -0.07(-4.53%)
Jul 11, 2013 1.401 1.456 1.385 1.445 11,481,020 +0.11(+8.16%)
Jul 10, 2013 1.369 1.369 1.330 1.336 4,603,128 -0.03(-2.39%)
Jul 09, 2013 1.330 1.390 1.314 1.369 5,645,907 +0.02(+1.62%)
Jul 08, 2013 1.352 1.379 1.330 1.347 6,943,922 +0.00(+0.00%)
Jul 05, 2013 1.385 1.407 1.298 1.347 12,671,796 -0.06(-4.26%)
Jul 03, 2013 1.407 1.423 1.385 1.407 4,402,816 -0.02(-1.15%)
Jul 02, 2013 1.467 1.483 1.407 1.423 11,644,112 -0.09(-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.