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 (%)
Dec 30, 2011 3.876 3.948 3.876 3.929 3,326,658 +0.05(+1.36%)
Dec 29, 2011 3.833 3.886 3.819 3.876 5,507,255 +0.08(+2.02%)
Dec 28, 2011 3.905 3.919 3.790 3.799 7,023,102 -0.11(-2.83%)
Dec 27, 2011 3.886 3.943 3.871 3.910 4,726,266 +0.02(+0.62%)
Dec 23, 2011 3.881 3.895 3.809 3.886 5,308,771 +0.10(+2.66%)
Dec 21, 2011 3.799 3.809 3.704 3.785 7,532,501 +0.04(+1.03%)
Dec 20, 2011 3.646 3.766 3.636 3.747 8,713,912 +0.24(+6.70%)
Dec 19, 2011 3.626 3.631 3.492 3.511 7,316,643 -0.12(-3.43%)
Dec 16, 2011 3.650 3.684 3.593 3.636 11,775,782 -0.02(-0.66%)
Dec 15, 2011 3.742 3.751 3.641 3.660 8,849,643 -0.02(-0.52%)
Dec 14, 2011 3.723 3.761 3.636 3.679 7,612,229 -0.10(-2.54%)
Dec 13, 2011 3.857 3.915 3.711 3.775 11,159,313 -0.06(-1.63%)
Dec 12, 2011 3.905 3.905 3.785 3.838 6,958,450 -0.18(-4.54%)
Dec 09, 2011 3.915 4.040 3.910 4.020 6,365,059 +0.12(+3.08%)
Dec 08, 2011 4.016 4.049 3.886 3.900 7,904,236 -0.22(-5.36%)
Dec 07, 2011 4.179 4.193 4.102 4.121 7,124,373 -0.09(-2.05%)
Dec 06, 2011 4.121 4.246 4.092 4.208 7,227,684 +0.02(+0.46%)
Dec 05, 2011 4.088 4.198 4.088 4.188 6,602,201 +0.19(+4.68%)
Dec 02, 2011 4.073 4.107 3.958 4.001 7,003,956 -0.02(-0.60%)
Dec 01, 2011 3.987 4.083 3.958 4.025 8,632,889 +0.04(+0.96%)
Nov 30, 2011 4.020 4.035 3.900 3.987 11,757,307 +0.25(+6.82%)
Nov 29, 2011 3.751 3.823 3.708 3.732 8,470,368 -0.14(-3.72%)
Nov 28, 2011 3.857 3.915 3.809 3.876 8,639,016 +0.25(+6.89%)
Nov 25, 2011 3.631 3.732 3.622 3.626 4,715,049 -0.10(-2.71%)
Nov 23, 2011 3.881 3.886 3.727 3.727 8,483,996 -0.22(-5.60%)
Nov 22, 2011 4.016 4.049 3.881 3.948 9,379,225 -0.12(-3.07%)
Nov 21, 2011 4.016 4.097 3.943 4.073 10,602,398 -0.16(-3.75%)
Nov 18, 2011 4.361 4.371 4.203 4.232 9,058,762 -0.08(-1.78%)
Nov 17, 2011 4.539 4.573 4.275 4.309 12,421,344 -0.12(-2.61%)
Nov 16, 2011 4.429 4.544 4.405 4.424 8,745,715 -0.11(-2.44%)
Nov 15, 2011 4.448 4.568 4.424 4.534 6,271,705 +0.02(+0.43%)
Nov 14, 2011 4.491 4.529 4.414 4.515 6,127,249 -0.04(-0.95%)
Nov 11, 2011 4.467 4.616 4.457 4.558 6,356,175 +0.21(+4.75%)
Nov 10, 2011 4.491 4.501 4.313 4.352 8,095,023 +0.03(+0.78%)
Nov 09, 2011 4.481 4.501 4.309 4.318 10,144,884 -0.34(-7.32%)
Nov 08, 2011 4.621 4.669 4.515 4.659 9,532,867 +0.05(+1.04%)
Nov 07, 2011 4.573 4.664 4.563 4.611 8,190,455 +0.07(+1.59%)
Nov 04, 2011 4.409 4.553 4.343 4.539 7,189,970 +0.07(+1.50%)
Nov 03, 2011 4.520 4.544 4.405 4.472 11,072,890 +0.01(+0.22%)
Nov 02, 2011 4.498 4.522 4.376 4.462 6,760,450 +0.14(+3.34%)
Nov 01, 2011 4.232 4.443 4.184 4.318 16,795,290 -0.18(-3.95%)
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%)
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.