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

Companhia Siderurgica Nacional ADR (NY: SID )

2.710 -0.040 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 31, 2011 8.005 8.072 7.971 8.000 7,377,469 +0.00(+0.06%)
Mar 30, 2011 8.010 8.010 7.986 7.995 6,117,505 +0.02(+0.24%)
Mar 29, 2011 7.918 8.062 7.856 7.976 7,858,276 +0.12(+1.53%)
Mar 28, 2011 7.813 7.923 7.789 7.856 5,976,643 +0.04(+0.55%)
Mar 25, 2011 7.808 7.885 7.760 7.813 5,501,147 +0.00(+0.06%)
Mar 24, 2011 7.818 7.861 7.717 7.808 6,406,638 +0.05(+0.68%)
Mar 23, 2011 7.635 7.798 7.587 7.755 6,546,164 +0.14(+1.83%)
Mar 22, 2011 7.611 7.654 7.510 7.616 9,440,757 +0.05(+0.63%)
Mar 21, 2011 7.635 7.659 7.544 7.568 7,926,235 +0.01(+0.19%)
Mar 18, 2011 7.515 7.630 7.448 7.553 7,064,289 +0.15(+2.08%)
Mar 17, 2011 7.529 7.606 7.371 7.400 9,344,450 -0.07(-0.96%)
Mar 16, 2011 7.861 7.885 7.371 7.472 18,598,192 -0.28(-3.65%)
Mar 15, 2011 7.669 7.779 7.659 7.755 8,382,711 -0.02(-0.31%)
Mar 14, 2011 7.712 7.789 7.582 7.779 8,418,973 +0.23(+2.99%)
Mar 11, 2011 7.486 7.654 7.472 7.553 7,839,471 -0.01(-0.13%)
Mar 10, 2011 7.664 7.688 7.515 7.563 7,738,647 -0.20(-2.60%)
Mar 09, 2011 7.750 7.870 7.621 7.765 7,519,036 +0.05(+0.68%)
Mar 08, 2011 7.726 7.798 7.520 7.712 6,107,730 -0.00(-0.06%)
Mar 07, 2011 8.010 8.072 7.698 7.717 8,811,474 -0.32(-3.95%)
Mar 04, 2011 8.024 8.058 7.870 8.034 7,662,576 +0.05(+0.66%)
Mar 03, 2011 7.832 8.005 7.818 7.981 10,189,080 +0.25(+3.23%)
Mar 02, 2011 7.659 7.837 7.659 7.731 7,196,148 +0.03(+0.44%)
Mar 01, 2011 7.827 7.842 7.669 7.698 6,438,398 -0.12(-1.48%)
Feb 28, 2011 7.822 7.933 7.760 7.813 6,527,576 +0.01(+0.12%)
Feb 25, 2011 7.938 7.947 7.765 7.803 7,265,287 -0.04(-0.49%)
Feb 24, 2011 7.818 7.846 7.717 7.842 8,839,192 +0.02(+0.25%)
Feb 23, 2011 7.832 7.909 7.698 7.822 10,476,474 -0.04(-0.55%)
Feb 22, 2011 7.851 8.139 7.803 7.866 14,505,578 -0.25(-3.13%)
Feb 18, 2011 8.067 8.130 7.995 8.120 9,361,347 +0.11(+1.38%)
Feb 17, 2011 8.082 8.106 7.998 8.010 15,601,255 -0.13(-1.65%)
Feb 16, 2011 8.019 8.221 8.005 8.144 10,643,606 +0.09(+1.07%)
Feb 15, 2011 7.880 8.067 7.851 8.058 9,233,447 +0.09(+1.15%)
Feb 14, 2011 7.947 8.086 7.928 7.966 6,785,829 +0.03(+0.42%)
Feb 11, 2011 7.875 8.024 7.803 7.933 9,277,152 -0.00(-0.06%)
Feb 10, 2011 7.952 7.990 7.827 7.938 9,647,065 -0.03(-0.36%)
Feb 09, 2011 8.178 8.221 7.880 7.966 12,255,275 -0.32(-3.88%)
Feb 08, 2011 8.327 8.370 8.264 8.288 8,512,706 +0.13(+1.65%)
Feb 07, 2011 8.110 8.235 8.086 8.154 5,496,113 -0.03(-0.35%)
Feb 04, 2011 8.211 8.298 8.014 8.183 7,397,633 -0.12(-1.45%)
Feb 03, 2011 8.269 8.351 8.082 8.303 5,990,702 +0.14(+1.71%)
Feb 02, 2011 8.269 8.365 8.130 8.163 6,830,466 -0.12(-1.45%)
Feb 01, 2011 8.307 8.466 8.279 8.283 9,024,719 +0.09(+1.11%)
Jan 31, 2011 8.115 8.202 8.014 8.192 9,716,062 +0.21(+2.65%)
Jan 28, 2011 8.192 8.197 7.827 7.981 10,314,769 -0.23(-2.75%)
Jan 27, 2011 8.389 8.461 8.192 8.207 10,014,986 -0.23(-2.68%)
Jan 26, 2011 8.456 8.552 8.363 8.432 9,406,837 +0.04(+0.52%)
Jan 25, 2011 8.403 8.403 8.262 8.389 7,203,454 -0.05(-0.57%)
Jan 24, 2011 8.274 8.485 8.274 8.437 5,666,879 +0.05(+0.57%)
Jan 21, 2011 8.480 8.504 8.327 8.389 11,581,294 -0.03(-0.34%)
Jan 20, 2011 8.288 8.442 8.115 8.418 14,224,959 +0.01(+0.17%)
Jan 19, 2011 8.538 8.547 8.327 8.403 14,518,159 -0.13(-1.57%)
Jan 18, 2011 8.610 8.706 8.528 8.538 8,966,564 -0.11(-1.28%)
Jan 14, 2011 8.519 8.668 8.499 8.648 4,573,017 +0.00(+0.06%)
Jan 13, 2011 8.749 8.802 8.605 8.644 12,538,510 -0.16(-1.80%)
Jan 12, 2011 8.648 8.840 8.634 8.802 11,142,835 +0.24(+2.80%)
Jan 11, 2011 8.466 8.586 8.466 8.562 10,315,395 +0.18(+2.18%)
Jan 10, 2011 8.375 8.427 8.317 8.379 9,281,886 -0.02(-0.29%)
Jan 07, 2011 8.432 8.475 8.288 8.403 10,708,750 +0.03(+0.34%)
Jan 06, 2011 8.346 8.480 8.262 8.375 13,137,556 -0.02(-0.23%)
Jan 05, 2011 8.279 8.461 8.216 8.394 12,590,907 +0.12(+1.39%)
Jan 04, 2011 8.221 8.280 8.110 8.279 12,720,930 +0.18(+2.19%)
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.