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 (%)
Oct 31, 2011 4.645 4.645 4.496 4.496 12,104,981 -0.25(-5.36%)
Oct 28, 2011 4.592 4.774 4.563 4.750 17,764,602 +0.10(+2.06%)
Oct 27, 2011 4.539 4.731 4.366 4.654 18,486,270 +0.47(+11.12%)
Oct 26, 2011 4.208 4.227 4.054 4.188 8,967,717 +0.13(+3.32%)
Oct 25, 2011 4.169 4.174 4.030 4.054 9,952,829 -0.14(-3.43%)
Oct 24, 2011 3.886 4.198 3.876 4.198 12,505,377 +0.32(+8.30%)
Oct 21, 2011 3.804 3.881 3.795 3.876 7,070,089 +0.15(+3.99%)
Oct 20, 2011 3.775 3.833 3.665 3.727 10,643,481 -0.09(-2.39%)
Oct 19, 2011 3.972 3.977 3.809 3.819 9,249,048 -0.19(-4.68%)
Oct 18, 2011 3.809 4.025 3.742 4.006 12,787,759 +0.14(+3.60%)
Oct 17, 2011 4.092 4.107 3.867 3.867 11,132,742 -0.31(-7.36%)
Oct 14, 2011 4.145 4.179 4.088 4.174 9,729,425 +0.08(+1.88%)
Oct 13, 2011 4.150 4.150 3.924 4.097 15,613,512 -0.11(-2.51%)
Oct 12, 2011 4.083 4.260 4.078 4.203 8,901,141 +0.18(+4.42%)
Oct 11, 2011 3.948 4.092 3.924 4.025 10,996,055 +0.02(+0.48%)
Oct 10, 2011 3.876 4.020 3.862 4.006 8,272,031 +0.26(+7.06%)
Oct 07, 2011 3.886 3.948 3.727 3.742 11,699,896 -0.10(-2.62%)
Oct 06, 2011 3.775 3.857 3.737 3.843 16,649,907 +0.23(+6.24%)
Oct 05, 2011 3.588 3.646 3.520 3.617 10,726,375 +0.03(+0.94%)
Oct 04, 2011 3.530 3.602 3.396 3.583 16,207,225 +0.00(+0.00%)
Oct 03, 2011 3.809 3.859 3.578 3.583 16,199,358 -0.23(-6.05%)
Sep 30, 2011 3.867 4.016 3.775 3.814 16,914,910 -0.12(-3.17%)
Sep 29, 2011 4.030 4.078 3.871 3.939 9,951,103 +0.00(+0.12%)
Sep 28, 2011 4.088 4.155 3.929 3.934 11,312,743 -0.13(-3.31%)
Sep 27, 2011 4.179 4.241 4.030 4.068 14,553,713 +0.00(+0.12%)
Sep 26, 2011 4.001 4.068 3.780 4.064 13,743,846 +0.12(+3.17%)
Sep 23, 2011 3.862 3.982 3.828 3.939 9,715,574 +0.09(+2.24%)
Sep 22, 2011 3.958 4.073 3.814 3.852 16,776,828 -0.39(-9.17%)
Sep 21, 2011 4.390 4.443 4.232 4.241 11,911,878 -0.20(-4.54%)
Sep 20, 2011 4.558 4.573 4.414 4.443 9,615,915 -0.12(-2.53%)
Sep 19, 2011 4.443 4.602 4.376 4.558 10,618,743 -0.04(-0.94%)
Sep 16, 2011 4.587 4.606 4.498 4.602 15,057,229 +0.08(+1.70%)
Sep 15, 2011 4.558 4.602 4.441 4.525 9,177,898 +0.09(+1.95%)
Sep 14, 2011 4.419 4.496 4.222 4.438 12,349,107 +0.06(+1.32%)
Sep 13, 2011 4.429 4.496 4.347 4.381 10,100,802 +0.01(+0.22%)
Sep 12, 2011 4.318 4.419 4.217 4.371 16,864,880 -0.05(-1.09%)
Sep 09, 2011 4.539 4.558 4.400 4.419 13,028,481 -0.25(-5.45%)
Sep 08, 2011 4.669 4.770 4.611 4.674 10,699,647 -0.07(-1.52%)
Sep 07, 2011 4.587 4.750 4.568 4.746 7,407,055 +0.23(+4.99%)
Sep 06, 2011 4.342 4.539 4.299 4.520 15,749,872 -0.08(-1.77%)
Sep 02, 2011 4.659 4.714 4.563 4.602 10,244,107 -0.25(-5.24%)
Sep 01, 2011 4.856 4.962 4.837 4.856 11,917,384 +0.03(+0.60%)
Aug 31, 2011 4.866 4.921 4.736 4.827 11,381,886 +0.05(+1.11%)
Aug 30, 2011 4.621 4.794 4.582 4.774 9,432,291 +0.07(+1.43%)
Aug 29, 2011 4.539 4.722 4.515 4.707 7,850,058 +0.22(+4.93%)
Aug 26, 2011 4.342 4.486 4.246 4.486 9,533,037 +0.10(+2.19%)
Aug 25, 2011 4.491 4.529 4.357 4.390 16,584,304 -0.10(-2.25%)
Aug 24, 2011 4.443 4.563 4.373 4.491 10,545,563 +0.04(+0.97%)
Aug 23, 2011 4.236 4.448 4.179 4.448 9,452,036 +0.23(+5.47%)
Aug 22, 2011 4.390 4.405 4.203 4.217 9,355,466 -0.04(-0.90%)
Aug 19, 2011 4.284 4.472 4.227 4.256 14,905,492 -0.03(-0.67%)
Aug 18, 2011 4.337 4.385 4.217 4.284 14,354,573 -0.27(-5.91%)
Aug 17, 2011 4.544 4.582 4.414 4.553 9,801,152 +0.04(+0.96%)
Aug 16, 2011 4.587 4.621 4.453 4.510 12,650,156 -0.21(-4.48%)
Aug 15, 2011 4.674 4.779 4.659 4.722 14,247,847 +0.20(+4.35%)
Aug 12, 2011 4.501 4.597 4.354 4.525 16,921,512 +0.10(+2.28%)
Aug 11, 2011 4.131 4.486 4.030 4.424 20,367,420 +0.42(+10.56%)
Aug 10, 2011 4.112 4.280 3.977 4.001 20,650,750 -0.18(-4.25%)
Aug 09, 2011 4.256 4.184 3.847 4.179 19,078,782 +0.28(+7.27%)
Aug 08, 2011 4.256 4.270 3.895 3.895 20,241,728 -0.53(-12.04%)
Aug 05, 2011 4.481 4.587 4.208 4.429 27,360,950 +0.01(+0.22%)
Aug 04, 2011 4.717 4.717 4.409 4.419 25,206,058 -0.44(-9.00%)
Aug 03, 2011 4.861 4.885 4.678 4.856 15,243,291 +0.04(+0.80%)
Aug 02, 2011 5.000 5.015 4.813 4.818 10,265,124 -0.17(-3.37%)
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.