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 +0.040 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2012 2.598 2.603 2.489 2.561 16,252,840 +0.06(+2.55%)
Aug 30, 2012 2.561 2.571 2.492 2.497 8,842,094 -0.07(-2.69%)
Aug 29, 2012 2.672 2.683 2.545 2.566 12,674,891 -0.21(-7.47%)
Aug 27, 2012 2.816 2.837 2.763 2.773 8,705,053 -0.10(-3.33%)
Aug 24, 2012 2.933 2.949 2.826 2.869 16,598,751 -0.15(-5.10%)
Aug 23, 2012 3.129 3.134 2.983 3.023 21,037,938 +0.05(+1.79%)
Aug 22, 2012 2.917 2.986 2.858 2.970 11,953,596 +0.08(+2.76%)
Aug 21, 2012 2.933 2.991 2.858 2.890 7,447,547 +0.01(+0.18%)
Aug 20, 2012 2.794 2.895 2.757 2.885 9,919,095 +0.07(+2.65%)
Aug 17, 2012 2.858 2.874 2.779 2.810 7,512,074 -0.03(-1.12%)
Aug 16, 2012 2.779 2.874 2.736 2.842 10,952,904 +0.14(+5.11%)
Aug 15, 2012 2.736 2.736 2.598 2.704 12,905,397 -0.06(-2.12%)
Aug 14, 2012 2.874 2.885 2.725 2.763 11,969,172 -0.07(-2.44%)
Aug 13, 2012 2.832 2.858 2.763 2.832 8,284,151 -0.03(-1.11%)
Aug 10, 2012 2.837 2.895 2.810 2.864 12,406,930 -0.10(-3.23%)
Aug 09, 2012 2.980 2.996 2.885 2.959 8,798,671 +0.02(+0.72%)
Aug 08, 2012 2.906 3.002 2.890 2.938 8,949,975 +0.02(+0.55%)
Aug 07, 2012 3.044 3.049 2.901 2.922 11,922,390 -0.02(-0.72%)
Aug 06, 2012 2.821 2.970 2.771 2.943 16,001,276 +0.23(+8.63%)
Aug 03, 2012 2.640 2.720 2.630 2.709 9,866,897 +0.18(+7.14%)
Aug 02, 2012 2.593 2.651 2.524 2.529 8,505,109 -0.11(-4.03%)
Aug 01, 2012 2.709 2.741 2.624 2.635 8,889,120 -0.12(-4.25%)
Jul 31, 2012 2.646 2.763 2.640 2.752 17,359,734 +0.11(+4.23%)
Jul 30, 2012 2.624 2.656 2.518 2.640 11,586,288 +0.05(+2.05%)
Jul 27, 2012 2.486 2.656 2.454 2.587 15,526,782 +0.16(+6.80%)
Jul 26, 2012 2.460 2.465 2.353 2.423 9,797,489 +0.01(+0.22%)
Jul 25, 2012 2.545 2.545 2.407 2.417 13,367,371 -0.10(-4.01%)
Jul 24, 2012 2.561 2.593 2.481 2.518 11,143,547 -0.02(-0.63%)
Jul 23, 2012 2.537 2.550 2.481 2.534 9,108,969 -0.10(-3.83%)
Jul 20, 2012 2.678 2.709 2.614 2.635 11,353,159 -0.12(-4.25%)
Jul 19, 2012 2.763 2.789 2.731 2.752 12,723,676 +0.02(+0.78%)
Jul 18, 2012 2.720 2.773 2.704 2.731 9,974,060 +0.01(+0.39%)
Jul 17, 2012 2.768 2.789 2.694 2.720 11,278,076 -0.02(-0.78%)
Jul 16, 2012 2.800 2.810 2.736 2.741 9,147,261 -0.08(-2.82%)
Jul 13, 2012 2.826 2.864 2.757 2.821 14,341,971 +0.05(+1.72%)
Jul 12, 2012 2.731 2.805 2.683 2.773 11,102,395 -0.03(-1.14%)
Jul 11, 2012 2.837 2.890 2.757 2.805 10,142,707 -0.05(-1.86%)
Jul 10, 2012 3.060 3.060 2.848 2.858 12,271,781 -0.10(-3.41%)
Jul 09, 2012 3.140 3.177 2.943 2.959 11,759,745 -0.14(-4.46%)
Jul 06, 2012 3.156 3.156 3.071 3.097 8,081,004 -0.13(-4.11%)
Jul 05, 2012 3.299 3.310 3.193 3.230 11,884,440 -0.01(-0.33%)
Jul 03, 2012 3.140 3.246 3.113 3.241 7,579,698 +0.14(+4.63%)
Jul 02, 2012 3.028 3.103 3.018 3.097 8,987,178 +0.08(+2.82%)
Jun 29, 2012 2.927 3.023 2.879 3.012 14,509,806 +0.23(+8.21%)
Jun 28, 2012 2.784 2.821 2.736 2.784 8,391,326 -0.06(-2.06%)
Jun 27, 2012 2.874 2.898 2.802 2.842 8,845,934 -0.04(-1.29%)
Jun 26, 2012 2.848 2.922 2.800 2.879 7,245,711 +0.01(+0.37%)
Jun 25, 2012 2.933 2.949 2.837 2.869 8,715,782 -0.13(-4.26%)
Jun 22, 2012 3.092 3.097 2.991 2.996 11,967,330 -0.08(-2.59%)
Jun 21, 2012 3.214 3.219 3.076 3.076 9,944,764 -0.16(-4.93%)
Jun 20, 2012 3.198 3.267 3.177 3.235 10,300,073 +0.03(+1.00%)
Jun 19, 2012 3.071 3.225 3.060 3.204 14,159,694 +0.04(+1.17%)
Jun 18, 2012 3.198 3.214 3.124 3.166 13,717,615 -0.11(-3.25%)
Jun 15, 2012 3.262 3.294 3.225 3.273 7,545,858 +0.02(+0.49%)
Jun 14, 2012 3.219 3.278 3.188 3.257 5,399,879 +0.04(+1.32%)
Jun 13, 2012 3.188 3.257 3.182 3.214 9,303,989 -0.01(-0.33%)
Jun 12, 2012 3.230 3.251 3.188 3.225 7,551,301 +0.03(+0.83%)
Jun 11, 2012 3.379 3.379 3.193 3.198 7,505,755 -0.07(-2.27%)
Jun 08, 2012 3.304 3.315 3.241 3.273 10,735,142 -0.12(-3.45%)
Jun 07, 2012 3.421 3.490 3.379 3.389 10,759,727 +0.05(+1.59%)
Jun 06, 2012 3.331 3.363 3.249 3.336 15,659,253 +0.01(+0.32%)
Jun 05, 2012 3.347 3.400 3.294 3.326 8,484,385 +0.00(+0.00%)
Jun 04, 2012 3.331 3.368 3.289 3.326 10,434,575 +0.02(+0.64%)
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.