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 (%)
Feb 28, 2013 2.599 2.651 2.569 2.599 10,496,369 +0.02(+0.80%)
Feb 27, 2013 2.574 2.605 2.530 2.579 8,207,237 +0.02(+0.60%)
Feb 26, 2013 2.574 2.599 2.492 2.563 12,060,815 +0.05(+1.84%)
Feb 25, 2013 2.517 2.646 2.466 2.517 14,408,416 -0.01(-0.20%)
Feb 22, 2013 2.589 2.589 2.502 2.522 6,153,191 -0.01(-0.41%)
Feb 21, 2013 2.533 2.563 2.481 2.533 8,464,605 -0.05(-1.79%)
Feb 20, 2013 2.702 2.707 2.569 2.579 8,004,322 -0.14(-5.10%)
Feb 19, 2013 2.774 2.790 2.677 2.718 6,353,578 -0.02(-0.56%)
Feb 15, 2013 2.810 2.810 2.723 2.733 7,370,841 -0.06(-2.03%)
Feb 14, 2013 2.743 2.790 2.738 2.790 4,806,076 +0.05(+1.88%)
Feb 13, 2013 2.738 2.774 2.723 2.738 6,656,832 +0.00(+0.00%)
Feb 12, 2013 2.712 2.738 2.692 2.738 4,037,613 +0.02(+0.57%)
Feb 11, 2013 2.738 2.764 2.712 2.723 3,966,509 -0.03(-0.93%)
Feb 08, 2013 2.779 2.795 2.733 2.748 6,678,287 -0.04(-1.29%)
Feb 07, 2013 2.805 2.815 2.764 2.784 6,752,196 -0.01(-0.37%)
Feb 06, 2013 2.728 2.815 2.718 2.795 5,975,403 +0.04(+1.30%)
Feb 04, 2013 2.774 2.795 2.748 2.759 9,490,363 -0.09(-3.07%)
Feb 01, 2013 2.882 2.897 2.836 2.846 10,653,655 +0.06(+2.03%)
Jan 31, 2013 2.795 2.810 2.738 2.790 15,734,477 -0.02(-0.73%)
Jan 30, 2013 2.825 2.851 2.784 2.810 15,190,562 -0.10(-3.53%)
Jan 29, 2013 2.918 2.936 2.867 2.913 8,321,531 +0.09(+3.09%)
Jan 28, 2013 2.882 2.897 2.805 2.825 10,399,289 -0.04(-1.43%)
Jan 25, 2013 2.918 2.939 2.841 2.867 7,274,811 -0.04(-1.41%)
Jan 24, 2013 2.980 2.995 2.851 2.908 13,346,775 -0.07(-2.25%)
Jan 23, 2013 3.005 3.034 2.964 2.974 6,620,597 -0.01(-0.34%)
Jan 22, 2013 2.944 3.005 2.939 2.985 10,731,369 -0.02(-0.68%)
Jan 18, 2013 2.995 3.026 2.980 3.005 12,852,583 -0.02(-0.68%)
Jan 17, 2013 3.008 3.031 2.980 3.026 10,237,555 -0.03(-0.84%)
Jan 16, 2013 3.093 3.116 3.041 3.052 12,099,591 -0.10(-3.26%)
Jan 15, 2013 3.118 3.165 3.098 3.154 6,629,076 -0.01(-0.16%)
Jan 14, 2013 3.195 3.211 3.139 3.159 6,936,527 +0.01(+0.33%)
Jan 11, 2013 3.144 3.170 3.118 3.149 10,872,366 -0.05(-1.45%)
Jan 10, 2013 3.188 3.226 3.154 3.195 7,940,240 +0.08(+2.47%)
Jan 09, 2013 3.100 3.144 3.072 3.118 7,146,360 +0.04(+1.34%)
Jan 08, 2013 3.139 3.154 3.036 3.077 12,465,230 -0.05(-1.64%)
Jan 07, 2013 3.062 3.149 3.062 3.129 8,790,323 +0.00(+0.00%)
Jan 04, 2013 3.103 3.134 3.052 3.129 12,480,785 -0.03(-0.98%)
Jan 03, 2013 3.123 3.231 3.108 3.159 10,069,590 +0.01(+0.35%)
Jan 02, 2013 3.141 3.159 2.972 3.149 15,198,136 +0.18(+5.95%)
Dec 31, 2012 2.835 2.992 2.815 2.972 5,403,107 +0.04(+1.20%)
Dec 28, 2012 2.906 2.977 2.878 2.936 8,807,247 +0.03(+1.04%)
Dec 27, 2012 2.896 2.911 2.850 2.906 8,632,263 +0.02(+0.61%)
Dec 26, 2012 2.835 2.911 2.835 2.888 15,259,635 +0.10(+3.53%)
Dec 24, 2012 2.962 2.962 2.759 2.790 3,111,693 +0.02(+0.55%)
Dec 21, 2012 2.805 2.843 2.769 2.775 18,870,974 -0.16(-5.34%)
Dec 20, 2012 2.951 2.956 2.886 2.931 7,899,133 +0.00(+0.00%)
Dec 19, 2012 2.906 3.002 2.886 2.931 12,755,472 +0.04(+1.22%)
Dec 18, 2012 2.830 2.926 2.810 2.896 14,966,591 +0.10(+3.62%)
Dec 17, 2012 2.769 2.815 2.764 2.795 6,776,905 +0.02(+0.73%)
Dec 14, 2012 2.775 2.810 2.737 2.775 7,702,690 +0.03(+1.11%)
Dec 13, 2012 2.790 2.840 2.729 2.744 9,322,544 -0.02(-0.55%)
Dec 12, 2012 2.797 2.825 2.734 2.759 15,225,832 +0.00(+0.00%)
Dec 11, 2012 2.769 2.815 2.744 2.759 17,699,308 +0.05(+1.68%)
Dec 10, 2012 2.636 2.724 2.608 2.714 12,605,917 +0.12(+4.78%)
Dec 07, 2012 2.577 2.638 2.567 2.590 14,885,097 +0.04(+1.49%)
Dec 06, 2012 2.502 2.567 2.486 2.552 9,904,599 +0.01(+0.20%)
Dec 05, 2012 2.507 2.570 2.469 2.547 18,319,454 +0.09(+3.48%)
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.