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

Companhia Siderurgica Nacional ADR (NY: SID )

2.720 -0.030 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Sep 28, 2012 3.006 3.027 2.926 2.995 18,584,374 -0.04(-1.40%)
Sep 27, 2012 3.117 3.149 3.006 3.038 16,025,643 -0.04(-1.38%)
Sep 26, 2012 2.979 3.117 2.937 3.080 20,402,138 +0.07(+2.30%)
Sep 25, 2012 3.208 3.224 2.990 3.011 30,991,968 -0.29(-8.86%)
Sep 24, 2012 3.325 3.367 3.256 3.304 10,622,059 -0.06(-1.74%)
Sep 21, 2012 3.453 3.458 3.346 3.362 16,879,434 -0.04(-1.10%)
Sep 20, 2012 3.362 3.431 3.309 3.399 15,224,126 +0.01(+0.16%)
Sep 19, 2012 3.490 3.490 3.367 3.394 20,464,802 -0.01(-0.16%)
Sep 18, 2012 3.479 3.500 3.351 3.399 18,117,450 -0.05(-1.54%)
Sep 17, 2012 3.538 3.580 3.405 3.453 27,505,232 -0.15(-4.28%)
Sep 14, 2012 3.607 3.841 3.474 3.607 37,600,140 +0.19(+5.61%)
Sep 13, 2012 3.128 3.447 3.048 3.415 28,632,330 +0.34(+11.07%)
Sep 12, 2012 3.091 3.123 2.952 3.075 12,814,386 +0.01(+0.17%)
Sep 11, 2012 2.910 3.075 2.899 3.070 13,075,359 +0.13(+4.34%)
Sep 10, 2012 2.931 3.006 2.923 2.942 16,309,698 -0.03(-1.07%)
Sep 07, 2012 2.777 3.043 2.766 2.974 17,536,166 +0.22(+7.92%)
Sep 06, 2012 2.748 2.814 2.702 2.756 15,575,214 +0.07(+2.57%)
Sep 05, 2012 2.601 2.692 2.559 2.686 18,025,346 +0.19(+7.68%)
Sep 04, 2012 2.583 2.591 2.479 2.495 12,029,491 -0.07(-2.70%)
Aug 31, 2012 2.601 2.607 2.492 2.564 16,231,006 +0.06(+2.55%)
Aug 30, 2012 2.564 2.575 2.495 2.500 8,830,216 -0.07(-2.69%)
Aug 29, 2012 2.676 2.686 2.548 2.569 12,657,863 -0.21(-7.47%)
Aug 27, 2012 2.819 2.841 2.766 2.777 8,693,359 -0.10(-3.33%)
Aug 24, 2012 2.937 2.952 2.830 2.873 16,576,452 -0.15(-5.10%)
Aug 23, 2012 3.133 3.139 2.987 3.027 21,009,676 +0.05(+1.79%)
Aug 22, 2012 2.921 2.990 2.862 2.974 11,937,538 +0.08(+2.76%)
Aug 21, 2012 2.937 2.995 2.862 2.894 7,437,542 +0.01(+0.18%)
Aug 20, 2012 2.798 2.899 2.761 2.889 9,905,769 +0.07(+2.65%)
Aug 17, 2012 2.862 2.878 2.782 2.814 7,501,982 -0.03(-1.12%)
Aug 16, 2012 2.782 2.878 2.740 2.846 10,938,190 +0.14(+5.11%)
Aug 15, 2012 2.740 2.740 2.601 2.708 12,888,060 -0.06(-2.12%)
Aug 14, 2012 2.878 2.889 2.729 2.766 11,953,093 -0.07(-2.44%)
Aug 13, 2012 2.835 2.862 2.766 2.835 8,273,022 -0.03(-1.11%)
Aug 10, 2012 2.841 2.899 2.814 2.867 12,390,262 -0.10(-3.23%)
Aug 09, 2012 2.984 3.000 2.889 2.963 8,786,851 +0.02(+0.72%)
Aug 08, 2012 2.910 3.006 2.894 2.942 8,937,951 +0.02(+0.55%)
Aug 07, 2012 3.048 3.054 2.905 2.926 11,906,373 -0.02(-0.72%)
Aug 06, 2012 2.825 2.974 2.774 2.947 15,979,780 +0.23(+8.63%)
Aug 03, 2012 2.644 2.724 2.633 2.713 9,853,641 +0.18(+7.14%)
Aug 02, 2012 2.596 2.655 2.527 2.532 8,493,684 -0.11(-4.03%)
Aug 01, 2012 2.713 2.745 2.628 2.639 8,877,178 -0.12(-4.25%)
Jul 31, 2012 2.649 2.766 2.644 2.756 17,336,412 +0.11(+4.23%)
Jul 30, 2012 2.628 2.660 2.522 2.644 11,570,723 +0.05(+2.05%)
Jul 27, 2012 2.490 2.660 2.458 2.591 15,505,923 +0.16(+6.80%)
Jul 26, 2012 2.463 2.468 2.357 2.426 9,784,327 +0.01(+0.22%)
Jul 25, 2012 2.548 2.548 2.410 2.421 13,349,413 -0.10(-4.01%)
Jul 24, 2012 2.564 2.596 2.484 2.522 11,128,577 -0.02(-0.63%)
Jul 23, 2012 2.540 2.554 2.484 2.538 9,096,732 -0.10(-3.83%)
Jul 20, 2012 2.681 2.713 2.617 2.639 11,337,907 -0.12(-4.25%)
Jul 19, 2012 2.766 2.793 2.734 2.756 12,706,583 +0.02(+0.78%)
Jul 18, 2012 2.724 2.777 2.708 2.734 9,960,661 +0.01(+0.39%)
Jul 17, 2012 2.772 2.793 2.697 2.724 11,262,925 -0.02(-0.78%)
Jul 16, 2012 2.804 2.814 2.740 2.745 9,134,972 -0.08(-2.82%)
Jul 13, 2012 2.830 2.867 2.761 2.825 14,322,704 +0.05(+1.72%)
Jul 12, 2012 2.734 2.809 2.686 2.777 11,087,480 -0.03(-1.14%)
Jul 11, 2012 2.841 2.894 2.761 2.809 10,129,081 -0.05(-1.86%)
Jul 10, 2012 3.064 3.064 2.851 2.862 12,255,295 -0.10(-3.41%)
Jul 09, 2012 3.144 3.181 2.947 2.963 11,743,947 -0.14(-4.46%)
Jul 06, 2012 3.160 3.160 3.075 3.101 8,070,148 -0.13(-4.11%)
Jul 05, 2012 3.304 3.314 3.197 3.234 11,868,475 -0.01(-0.33%)
Jul 03, 2012 3.144 3.250 3.117 3.245 7,569,515 +0.14(+4.63%)
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.