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

Companhia Siderurgica Nacional ADR (NY: SID )

2.770 +0.060 (+2.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 28, 2013 2.441 2.441 2.387 2.419 9,666,069 -0.02(-0.89%)
Mar 27, 2013 2.403 2.465 2.355 2.441 11,815,473 +0.01(+0.22%)
Mar 26, 2013 2.457 2.484 2.414 2.436 14,157,163 +0.01(+0.45%)
Mar 25, 2013 2.473 2.490 2.409 2.425 10,494,203 -0.04(-1.54%)
Mar 22, 2013 2.457 2.506 2.446 2.463 10,241,011 -0.01(-0.22%)
Mar 21, 2013 2.495 2.498 2.441 2.468 16,147,525 -0.09(-3.38%)
Mar 20, 2013 2.517 2.565 2.506 2.554 9,541,614 +0.02(+0.85%)
Mar 19, 2013 2.633 2.635 2.500 2.533 16,048,340 -0.12(-4.48%)
Mar 18, 2013 2.641 2.689 2.625 2.652 6,622,174 -0.02(-0.81%)
Mar 15, 2013 2.792 2.803 2.657 2.673 13,784,510 -0.09(-3.13%)
Mar 14, 2013 2.781 2.797 2.706 2.760 7,538,444 -0.03(-0.97%)
Mar 13, 2013 2.873 2.878 2.754 2.787 14,488,014 -0.08(-2.82%)
Mar 12, 2013 2.884 2.922 2.843 2.868 14,200,138 +0.03(+0.95%)
Mar 11, 2013 2.884 2.895 2.841 2.841 8,631,361 -0.10(-3.31%)
Mar 08, 2013 2.884 2.949 2.862 2.938 7,259,104 +0.05(+1.87%)
Mar 07, 2013 2.959 2.976 2.884 2.884 14,217,560 +0.02(+0.56%)
Mar 06, 2013 2.760 2.900 2.746 2.868 12,581,087 +0.19(+7.06%)
Mar 05, 2013 2.711 2.749 2.673 2.679 10,150,919 +0.02(+0.81%)
Mar 04, 2013 2.603 2.668 2.590 2.657 7,361,892 -0.02(-0.61%)
Mar 01, 2013 2.668 2.689 2.630 2.673 10,855,138 -0.06(-2.17%)
Feb 28, 2013 2.733 2.787 2.700 2.733 9,984,934 +0.02(+0.80%)
Feb 27, 2013 2.706 2.738 2.660 2.711 7,807,340 +0.02(+0.60%)
Feb 26, 2013 2.706 2.733 2.619 2.695 11,473,152 +0.05(+1.84%)
Feb 25, 2013 2.646 2.781 2.592 2.646 13,706,366 -0.01(-0.20%)
Feb 22, 2013 2.722 2.722 2.630 2.652 5,853,377 -0.01(-0.41%)
Feb 21, 2013 2.662 2.695 2.608 2.662 8,052,168 -0.05(-1.79%)
Feb 20, 2013 2.841 2.846 2.700 2.711 7,614,312 -0.15(-5.10%)
Feb 19, 2013 2.916 2.932 2.814 2.857 6,044,000 -0.02(-0.56%)
Feb 15, 2013 2.954 2.954 2.862 2.873 7,011,697 -0.06(-2.03%)
Feb 14, 2013 2.884 2.932 2.878 2.932 4,571,901 +0.05(+1.88%)
Feb 13, 2013 2.878 2.916 2.862 2.878 6,332,478 +0.00(+0.00%)
Feb 12, 2013 2.851 2.878 2.830 2.878 3,840,880 +0.02(+0.57%)
Feb 11, 2013 2.878 2.905 2.851 2.862 3,773,241 -0.03(-0.93%)
Feb 08, 2013 2.922 2.938 2.873 2.889 6,352,887 -0.04(-1.29%)
Feb 07, 2013 2.949 2.959 2.905 2.927 6,423,195 -0.01(-0.37%)
Feb 06, 2013 2.868 2.959 2.857 2.938 5,684,251 +0.04(+1.30%)
Feb 04, 2013 2.916 2.938 2.889 2.900 9,027,946 -0.09(-3.07%)
Feb 01, 2013 3.030 3.046 2.981 2.992 10,134,556 +0.06(+2.03%)
Jan 31, 2013 2.938 2.954 2.878 2.932 14,967,815 -0.02(-0.73%)
Jan 30, 2013 2.970 2.997 2.927 2.954 14,450,402 -0.11(-3.53%)
Jan 29, 2013 3.067 3.086 3.013 3.062 7,916,065 +0.09(+3.09%)
Jan 28, 2013 3.030 3.046 2.949 2.970 9,892,584 -0.04(-1.43%)
Jan 25, 2013 3.067 3.089 2.986 3.013 6,920,346 -0.04(-1.41%)
Jan 24, 2013 3.132 3.148 2.997 3.057 12,696,454 -0.07(-2.25%)
Jan 23, 2013 3.159 3.189 3.116 3.127 6,298,008 -0.01(-0.34%)
Jan 22, 2013 3.094 3.159 3.089 3.138 10,208,484 -0.02(-0.68%)
Jan 18, 2013 3.148 3.181 3.132 3.159 12,226,341 -0.02(-0.68%)
Jan 17, 2013 3.162 3.186 3.132 3.181 9,738,730 -0.03(-0.84%)
Jan 16, 2013 3.251 3.275 3.197 3.208 11,510,038 -0.11(-3.26%)
Jan 15, 2013 3.278 3.327 3.256 3.316 6,306,074 -0.01(-0.16%)
Jan 14, 2013 3.359 3.375 3.300 3.321 6,598,545 +0.01(+0.33%)
Jan 11, 2013 3.305 3.332 3.278 3.310 10,342,610 -0.05(-1.45%)
Jan 10, 2013 3.351 3.391 3.316 3.359 7,553,352 +0.08(+2.47%)
Jan 09, 2013 3.259 3.305 3.229 3.278 6,798,154 +0.04(+1.34%)
Jan 08, 2013 3.300 3.316 3.192 3.235 11,857,862 -0.05(-1.64%)
Jan 07, 2013 3.219 3.310 3.219 3.289 8,362,014 +0.00(+0.00%)
Jan 04, 2013 3.262 3.294 3.208 3.289 11,872,659 -0.03(-0.98%)
Jan 03, 2013 3.283 3.397 3.267 3.321 9,578,950 +0.01(+0.35%)
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.