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: 10:54 AM 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 (%)
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%)
Jul 01, 2013 1.499 1.527 1.478 1.510 10,416,110 +0.00(+0.00%)
Jun 28, 2013 1.532 1.570 1.489 1.510 15,801,821 -0.06(-3.82%)
Jun 27, 2013 1.587 1.598 1.559 1.570 8,104,150 -0.01(-0.69%)
Jun 26, 2013 1.608 1.614 1.549 1.581 8,459,989 +0.01(+0.35%)
Jun 25, 2013 1.570 1.587 1.532 1.576 7,077,494 +0.02(+1.05%)
Jun 24, 2013 1.565 1.587 1.524 1.559 8,256,783 -0.05(-3.38%)
Jun 21, 2013 1.636 1.647 1.581 1.614 11,829,330 -0.01(-0.34%)
Jun 20, 2013 1.581 1.658 1.532 1.619 14,935,207 -0.02(-1.00%)
Jun 19, 2013 1.674 1.718 1.608 1.636 12,871,576 -0.04(-2.28%)
Jun 18, 2013 1.647 1.701 1.619 1.674 9,007,637 +0.02(+0.99%)
Jun 17, 2013 1.674 1.686 1.647 1.658 8,010,307 -0.01(-0.33%)
Jun 14, 2013 1.647 1.690 1.625 1.663 17,660,900 +0.01(+0.33%)
Jun 13, 2013 1.521 1.663 1.516 1.658 36,859,556 +0.14(+8.96%)
Jun 12, 2013 1.521 1.549 1.499 1.521 10,539,866 +0.01(+0.72%)
Jun 11, 2013 1.510 1.538 1.483 1.510 16,134,593 -0.07(-4.48%)
Jun 10, 2013 1.592 1.598 1.543 1.581 10,691,534 -0.02(-1.36%)
Jun 07, 2013 1.619 1.641 1.581 1.603 6,876,400 -0.05(-3.29%)
Jun 06, 2013 1.641 1.663 1.614 1.658 9,751,775 -0.02(-0.98%)
Jun 05, 2013 1.734 1.769 1.668 1.674 10,108,680 -0.08(-4.66%)
Jun 04, 2013 1.756 1.767 1.734 1.756 9,838,110 +0.01(+0.31%)
Jun 03, 2013 1.718 1.761 1.707 1.750 9,943,533 +0.03(+1.90%)
May 31, 2013 1.778 1.783 1.696 1.718 17,316,658 -0.08(-4.55%)
May 30, 2013 1.805 1.827 1.772 1.799 5,148,940 +0.01(+0.30%)
May 29, 2013 1.832 1.843 1.772 1.794 14,739,907 -0.07(-3.80%)
May 28, 2013 1.892 1.903 1.854 1.865 12,040,793 -0.03(-1.44%)
May 24, 2013 1.865 1.911 1.848 1.892 12,263,366 +0.01(+0.29%)
May 23, 2013 1.843 1.897 1.832 1.887 8,361,516 +0.00(+0.00%)
May 22, 2013 1.914 1.996 1.865 1.887 13,670,624 -0.01(-0.29%)
May 21, 2013 1.854 1.925 1.843 1.892 10,172,816 +0.05(+2.66%)
May 20, 2013 1.810 1.870 1.791 1.843 12,647,491 +0.04(+2.11%)
May 17, 2013 1.821 1.854 1.799 1.805 6,834,363 -0.02(-0.90%)
May 16, 2013 1.810 1.865 1.772 1.821 10,849,159 -0.03(-1.76%)
May 15, 2013 1.870 1.914 1.821 1.854 10,502,120 -0.09(-4.76%)
May 13, 2013 1.977 1.985 1.938 1.947 9,853,211 -0.04(-2.19%)
May 10, 2013 2.045 2.056 1.979 1.990 11,218,876 -0.08(-3.95%)
May 09, 2013 2.099 2.126 2.039 2.072 11,560,118 -0.03(-1.30%)
May 08, 2013 2.121 2.126 2.077 2.099 11,342,060 -0.01(-0.26%)
May 07, 2013 2.061 2.154 2.061 2.105 8,036,750 +0.01(+0.52%)
May 06, 2013 2.105 2.110 2.072 2.094 7,679,902 -0.03(-1.29%)
May 03, 2013 2.148 2.137 2.094 2.121 8,895,472 +0.00(+0.00%)
May 02, 2013 2.154 2.159 2.094 2.121 6,889,363 -0.04(-2.02%)
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.