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, 2011 5.122 5.180 4.985 5.081 10,812,759 +0.06(+1.11%)
Aug 30, 2011 4.864 5.046 4.823 5.026 8,960,649 +0.07(+1.43%)
Aug 29, 2011 4.778 4.970 4.753 4.955 7,457,532 +0.23(+4.93%)
Aug 26, 2011 4.571 4.722 4.470 4.722 9,056,358 +0.10(+2.19%)
Aug 25, 2011 4.727 4.768 4.586 4.621 15,755,041 -0.11(-2.25%)
Aug 24, 2011 4.677 4.803 4.604 4.727 10,018,255 +0.05(+0.97%)
Aug 23, 2011 4.459 4.682 4.399 4.682 8,979,407 +0.24(+5.47%)
Aug 22, 2011 4.621 4.636 4.424 4.439 8,887,665 -0.04(-0.90%)
Aug 19, 2011 4.510 4.707 4.449 4.480 14,160,175 -0.03(-0.67%)
Aug 18, 2011 4.566 4.616 4.439 4.510 13,636,803 -0.28(-5.91%)
Aug 17, 2011 4.783 4.823 4.647 4.793 9,311,066 +0.05(+0.96%)
Aug 16, 2011 4.829 4.864 4.687 4.748 12,017,612 -0.22(-4.48%)
Aug 15, 2011 4.920 5.031 4.904 4.970 13,535,414 +0.21(+4.35%)
Aug 12, 2011 4.738 4.839 4.583 4.763 16,075,387 +0.11(+2.28%)
Aug 11, 2011 4.348 4.722 4.242 4.657 19,348,990 +0.44(+10.56%)
Aug 10, 2011 4.328 4.505 4.186 4.212 19,618,152 -0.19(-4.25%)
Aug 09, 2011 4.480 4.404 4.050 4.399 18,124,788 +0.30(+7.27%)
Aug 08, 2011 4.480 4.495 4.100 4.100 19,229,584 -0.56(-12.04%)
Aug 05, 2011 4.717 4.829 4.429 4.662 25,992,824 +0.01(+0.22%)
Aug 04, 2011 4.965 4.965 4.641 4.652 23,945,684 -0.46(-9.00%)
Aug 03, 2011 5.117 5.142 4.925 5.112 14,481,083 +0.04(+0.80%)
Aug 02, 2011 5.263 5.279 5.066 5.071 9,751,838 -0.18(-3.37%)
Aug 01, 2011 5.450 5.450 5.203 5.248 11,520,029 -0.12(-2.26%)
Jul 29, 2011 5.329 5.415 5.309 5.370 15,605,385 +0.04(+0.66%)
Jul 28, 2011 5.410 5.445 5.311 5.334 6,809,587 -0.04(-0.75%)
Jul 27, 2011 5.385 5.430 5.248 5.375 12,847,368 -0.13(-2.30%)
Jul 26, 2011 5.592 5.592 5.461 5.501 9,633,020 -0.09(-1.63%)
Jul 25, 2011 5.622 5.708 5.577 5.592 10,336,119 -0.11(-1.86%)
Jul 22, 2011 5.693 5.708 5.653 5.698 6,352,247 -0.07(-1.14%)
Jul 21, 2011 5.638 5.784 5.602 5.764 9,497,502 +0.13(+2.24%)
Jul 20, 2011 5.693 5.713 5.592 5.638 7,077,349 -0.02(-0.27%)
Jul 19, 2011 5.587 5.713 5.526 5.653 11,696,591 +0.11(+1.91%)
Jul 18, 2011 5.546 5.617 5.506 5.546 10,605,431 -0.11(-1.97%)
Jul 15, 2011 5.809 5.814 5.612 5.658 10,584,619 -0.13(-2.19%)
Jul 14, 2011 5.926 5.936 5.749 5.784 8,991,919 -0.13(-2.22%)
Jul 13, 2011 5.926 6.052 5.845 5.916 8,596,755 +0.04(+0.69%)
Jul 12, 2011 5.890 6.012 5.860 5.875 9,180,664 -0.11(-1.86%)
Jul 11, 2011 6.138 6.168 5.941 5.986 12,450,530 -0.29(-4.59%)
Jul 08, 2011 6.350 6.366 6.199 6.275 6,318,681 -0.11(-1.66%)
Jul 07, 2011 6.361 6.452 6.325 6.381 8,073,769 +0.09(+1.37%)
Jul 06, 2011 6.300 6.340 6.224 6.295 7,130,517 -0.08(-1.19%)
Jul 05, 2011 6.441 6.482 6.340 6.371 6,153,122 -0.01(-0.16%)
Jul 01, 2011 6.285 6.421 6.234 6.381 7,048,291 +0.08(+1.28%)
Jun 30, 2011 6.381 6.406 6.244 6.300 8,276,351 -0.04(-0.56%)
Jun 29, 2011 6.194 6.446 6.128 6.335 16,704,921 +0.17(+2.79%)
Jun 28, 2011 6.042 6.204 6.027 6.163 9,316,834 +0.14(+2.27%)
Jun 27, 2011 5.971 6.062 5.931 6.027 7,104,354 +0.06(+0.93%)
Jun 24, 2011 6.052 6.077 5.961 5.971 6,333,343 -0.04(-0.59%)
Jun 23, 2011 6.002 6.017 5.916 6.007 10,066,010 -0.05(-0.75%)
Jun 22, 2011 6.103 6.133 6.042 6.052 8,733,601 -0.07(-1.16%)
Jun 21, 2011 6.143 6.158 6.052 6.123 8,184,042 +0.00(+0.00%)
Jun 20, 2011 6.143 6.153 6.098 6.123 7,115,363 -0.02(-0.33%)
Jun 17, 2011 6.168 6.229 6.103 6.143 8,209,683 -0.02(-0.25%)
Jun 16, 2011 6.229 6.259 6.062 6.158 10,427,574 -0.12(-1.85%)
Jun 15, 2011 6.280 6.381 6.219 6.275 9,066,437 -0.09(-1.43%)
Jun 14, 2011 6.361 6.462 6.340 6.366 11,814,258 -0.03(-0.47%)
Jun 13, 2011 6.441 6.472 6.355 6.396 6,993,590 -0.04(-0.63%)
Jun 10, 2011 6.472 6.492 6.355 6.436 10,399,089 -0.01(-0.08%)
Jun 09, 2011 6.644 6.674 6.381 6.441 23,483,936 -0.23(-3.41%)
Jun 08, 2011 6.755 6.790 6.603 6.669 9,410,873 -0.09(-1.35%)
Jun 07, 2011 6.790 6.896 6.750 6.760 8,976,584 -0.05(-0.74%)
Jun 06, 2011 6.982 6.982 6.750 6.811 9,404,279 -0.23(-3.30%)
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.