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 +0.030 (+1.09%)
Official Closing 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 (%)
Apr 30, 2013 2.010 2.072 1.979 2.072 11,238,423 +0.04(+1.78%)
Apr 29, 2013 2.025 2.062 1.986 2.036 9,085,587 +0.02(+1.03%)
Apr 26, 2013 2.041 2.046 2.002 2.015 7,888,260 -0.03(-1.52%)
Apr 25, 2013 1.999 2.082 1.994 2.046 16,803,140 -0.04(-1.74%)
Apr 24, 2013 2.051 2.082 2.036 2.082 8,099,613 +0.05(+2.29%)
Apr 23, 2013 2.010 2.062 1.989 2.036 9,412,492 +0.03(+1.55%)
Apr 22, 2013 1.999 2.020 1.948 2.005 7,665,090 -0.03(-1.28%)
Apr 19, 2013 2.041 2.051 1.979 2.030 7,756,210 +0.02(+1.03%)
Apr 18, 2013 1.994 2.041 1.963 2.010 9,815,885 +0.03(+1.57%)
Apr 17, 2013 1.989 1.999 1.953 1.979 11,617,306 -0.03(-1.29%)
Apr 16, 2013 1.989 2.038 1.958 2.005 18,920,224 -0.04(-1.78%)
Apr 15, 2013 2.077 2.082 2.020 2.041 11,042,066 -0.11(-5.06%)
Apr 12, 2013 2.134 2.191 2.103 2.150 11,563,245 +0.00(+0.00%)
Apr 11, 2013 2.191 2.196 2.124 2.150 11,428,249 -0.05(-2.35%)
Apr 10, 2013 2.243 2.269 2.186 2.201 11,630,878 -0.05(-2.26%)
Apr 09, 2013 2.252 2.319 2.224 2.252 12,235,002 +0.03(+1.39%)
Apr 08, 2013 2.216 2.227 2.170 2.221 9,034,467 -0.04(-1.81%)
Apr 05, 2013 2.180 2.273 2.155 2.263 13,883,542 -0.01(-0.45%)
Apr 04, 2013 2.293 2.321 2.257 2.273 8,878,598 -0.03(-1.34%)
Apr 03, 2013 2.309 2.329 2.273 2.304 10,896,704 -0.02(-0.88%)
Apr 02, 2013 2.473 2.473 2.309 2.324 23,975,084 -0.05(-2.16%)
Apr 01, 2013 2.334 2.463 2.334 2.375 13,886,004 +0.08(+3.35%)
Mar 28, 2013 2.319 2.319 2.268 2.298 10,174,840 -0.02(-0.88%)
Mar 27, 2013 2.283 2.342 2.237 2.319 12,437,377 +0.01(+0.22%)
Mar 26, 2013 2.334 2.360 2.293 2.314 14,902,322 +0.01(+0.45%)
Mar 25, 2013 2.350 2.365 2.288 2.304 11,046,562 -0.04(-1.53%)
Mar 22, 2013 2.334 2.380 2.324 2.339 10,780,044 -0.01(-0.22%)
Mar 21, 2013 2.370 2.373 2.319 2.345 16,997,446 -0.08(-3.38%)
Mar 20, 2013 2.391 2.437 2.380 2.427 10,043,834 +0.02(+0.85%)
Mar 19, 2013 2.501 2.504 2.375 2.406 16,893,040 -0.11(-4.48%)
Mar 18, 2013 2.509 2.555 2.493 2.519 6,970,731 -0.02(-0.81%)
Mar 15, 2013 2.652 2.663 2.524 2.540 14,510,054 -0.08(-3.13%)
Mar 14, 2013 2.642 2.658 2.570 2.622 7,935,228 -0.03(-0.97%)
Mar 13, 2013 2.729 2.734 2.616 2.647 15,250,587 -0.08(-2.83%)
Mar 12, 2013 2.740 2.776 2.701 2.724 14,947,558 +0.03(+0.95%)
Mar 11, 2013 2.740 2.750 2.699 2.699 9,085,670 -0.09(-3.31%)
Mar 08, 2013 2.740 2.801 2.719 2.791 7,641,185 +0.05(+1.87%)
Mar 07, 2013 2.811 2.827 2.740 2.740 14,965,898 +0.02(+0.56%)
Mar 06, 2013 2.622 2.755 2.609 2.724 13,243,289 +0.18(+7.06%)
Mar 05, 2013 2.575 2.611 2.540 2.545 10,685,210 +0.02(+0.81%)
Mar 04, 2013 2.473 2.534 2.460 2.524 7,749,383 -0.02(-0.61%)
Mar 01, 2013 2.534 2.555 2.498 2.540 11,426,495 -0.06(-2.17%)
Feb 28, 2013 2.596 2.647 2.565 2.596 10,510,488 +0.02(+0.80%)
Feb 27, 2013 2.570 2.601 2.527 2.575 8,218,277 +0.02(+0.60%)
Feb 26, 2013 2.570 2.596 2.488 2.560 12,077,039 +0.05(+1.84%)
Feb 25, 2013 2.514 2.642 2.463 2.514 14,427,797 -0.01(-0.20%)
Feb 22, 2013 2.586 2.586 2.498 2.519 6,161,468 -0.01(-0.41%)
Feb 21, 2013 2.529 2.560 2.478 2.529 8,475,991 -0.05(-1.79%)
Feb 20, 2013 2.699 2.704 2.565 2.575 8,015,089 -0.14(-5.10%)
Feb 19, 2013 2.770 2.786 2.673 2.714 6,362,124 -0.02(-0.56%)
Feb 15, 2013 2.806 2.806 2.719 2.729 7,380,755 -0.06(-2.03%)
Feb 14, 2013 2.740 2.786 2.734 2.786 4,812,541 +0.05(+1.88%)
Feb 13, 2013 2.734 2.770 2.719 2.734 6,665,786 +0.00(+0.00%)
Feb 12, 2013 2.709 2.734 2.688 2.734 4,043,044 +0.02(+0.57%)
Feb 11, 2013 2.734 2.760 2.709 2.719 3,971,844 -0.03(-0.93%)
Feb 08, 2013 2.776 2.791 2.729 2.745 6,687,270 -0.04(-1.29%)
Feb 07, 2013 2.801 2.811 2.760 2.781 6,761,278 -0.01(-0.37%)
Feb 06, 2013 2.724 2.811 2.714 2.791 5,983,440 +0.04(+1.30%)
Feb 04, 2013 2.770 2.791 2.745 2.755 9,503,129 -0.09(-3.07%)
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.