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

Companhia Siderurgica Nacional ADR (NY: SID )

2.680 -0.030 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2014 2.612 2.642 2.576 2.588 5,034,203 -0.03(-1.13%)
Mar 28, 2014 2.627 2.719 2.588 2.618 8,217,743 +0.01(+0.23%)
Mar 27, 2014 2.564 2.659 2.552 2.612 11,722,083 +0.12(+4.76%)
Mar 26, 2014 2.594 2.615 2.481 2.493 7,676,135 -0.05(-1.87%)
Mar 25, 2014 2.541 2.594 2.535 2.541 8,414,331 +0.04(+1.66%)
Mar 24, 2014 2.505 2.523 2.458 2.499 4,765,207 +0.03(+1.20%)
Mar 21, 2014 2.463 2.529 2.442 2.469 7,403,943 +0.01(+0.24%)
Mar 20, 2014 2.440 2.493 2.392 2.463 6,492,274 +0.00(+0.00%)
Mar 19, 2014 2.505 2.511 2.422 2.463 5,095,625 -0.02(-0.95%)
Mar 18, 2014 2.416 2.511 2.398 2.487 9,114,998 +0.04(+1.45%)
Mar 17, 2014 2.452 2.487 2.434 2.452 9,036,781 +0.02(+0.73%)
Mar 14, 2014 2.345 2.511 2.333 2.434 24,234,732 +0.27(+12.64%)
Mar 13, 2014 2.244 2.256 2.161 2.161 7,481,697 -0.03(-1.36%)
Mar 12, 2014 2.181 2.238 2.155 2.190 6,855,903 +0.00(+0.00%)
Mar 11, 2014 2.315 2.315 2.184 2.190 14,738,117 -0.04(-1.76%)
Mar 10, 2014 2.293 2.293 2.189 2.230 14,841,071 -0.11(-4.90%)
Mar 07, 2014 2.396 2.396 2.304 2.344 9,428,995 -0.11(-4.45%)
Mar 06, 2014 2.465 2.511 2.454 2.454 7,979,801 +0.00(+0.00%)
Mar 05, 2014 2.448 2.482 2.382 2.454 12,467,664 -0.01(-0.23%)
Mar 04, 2014 2.477 2.494 2.385 2.459 11,253,259 +0.07(+2.88%)
Mar 03, 2014 2.505 2.505 2.330 2.390 14,482,690 -0.17(-6.52%)
Feb 28, 2014 2.620 2.632 2.514 2.557 15,352,414 -0.17(-6.32%)
Feb 27, 2014 2.666 2.758 2.649 2.729 8,007,804 +0.11(+4.40%)
Feb 26, 2014 2.658 2.666 2.574 2.615 8,548,653 -0.03(-1.30%)
Feb 25, 2014 2.735 2.747 2.626 2.649 11,560,966 -0.10(-3.56%)
Feb 24, 2014 2.752 2.793 2.715 2.747 5,968,002 -0.02(-0.62%)
Feb 21, 2014 2.770 2.816 2.729 2.764 8,368,860 -0.01(-0.41%)
Feb 20, 2014 2.741 2.827 2.672 2.775 9,928,440 +0.09(+3.43%)
Feb 19, 2014 2.586 2.750 2.586 2.684 12,528,669 +0.09(+3.32%)
Feb 18, 2014 2.695 2.718 2.580 2.597 13,559,753 -0.22(-7.94%)
Feb 14, 2014 2.810 2.821 2.821 2.821 3,806,115 +0.01(+0.20%)
Feb 13, 2014 2.712 2.827 2.709 2.816 5,173,154 +0.04(+1.45%)
Feb 12, 2014 2.833 2.856 2.758 2.775 11,613,718 +0.01(+0.42%)
Feb 11, 2014 2.672 2.821 2.666 2.764 12,210,536 +0.06(+2.34%)
Feb 10, 2014 2.752 2.781 2.666 2.701 7,876,564 -0.13(-4.67%)
Feb 07, 2014 2.793 2.850 2.747 2.833 7,239,672 +0.05(+1.65%)
Feb 06, 2014 2.695 2.816 2.689 2.787 8,324,679 +0.16(+5.90%)
Feb 05, 2014 2.632 2.649 2.586 2.632 7,731,836 -0.02(-0.65%)
Feb 04, 2014 2.580 2.684 2.555 2.649 9,842,564 +0.09(+3.36%)
Feb 03, 2014 2.661 2.663 2.517 2.563 10,542,312 -0.10(-3.67%)
Jan 31, 2014 2.603 2.692 2.586 2.661 9,727,907 -0.06(-2.32%)
Jan 30, 2014 2.764 2.787 2.689 2.724 7,278,501 +0.03(+1.07%)
Jan 29, 2014 2.666 2.741 2.620 2.695 13,172,671 -0.07(-2.70%)
Jan 28, 2014 2.729 2.781 2.712 2.770 8,912,480 +0.04(+1.47%)
Jan 27, 2014 2.839 2.856 2.689 2.729 11,240,268 -0.07(-2.66%)
Jan 24, 2014 2.879 2.879 2.775 2.804 20,468,416 -0.11(-3.94%)
Jan 23, 2014 3.000 3.011 2.890 2.919 19,579,378 -0.11(-3.61%)
Jan 22, 2014 3.017 3.094 2.988 3.028 20,753,916 -0.08(-2.59%)
Jan 21, 2014 3.264 3.264 3.046 3.109 31,705,946 -0.27(-7.99%)
Jan 17, 2014 3.362 3.379 3.379 3.379 8,122,125 +0.03(+0.86%)
Jan 16, 2014 3.350 3.373 3.304 3.350 4,158,139 +0.01(+0.17%)
Jan 15, 2014 3.333 3.385 3.316 3.344 5,876,548 +0.01(+0.34%)
Jan 14, 2014 3.344 3.367 3.298 3.333 7,961,325 +0.01(+0.17%)
Jan 13, 2014 3.425 3.479 3.310 3.327 12,241,363 -0.09(-2.69%)
Jan 10, 2014 3.362 3.431 3.336 3.419 16,121,413 +0.09(+2.76%)
Jan 09, 2014 3.419 3.422 3.299 3.327 14,229,477 -0.10(-2.85%)
Jan 08, 2014 3.408 3.465 3.402 3.425 8,347,598 +0.01(+0.34%)
Jan 07, 2014 3.502 3.511 3.402 3.413 8,596,944 -0.01(-0.34%)
Jan 06, 2014 3.471 3.511 3.425 3.425 8,180,968 -0.06(-1.81%)
Jan 03, 2014 3.471 3.514 3.408 3.488 7,812,603 +0.08(+2.36%)
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.