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 (%)
Apr 30, 2013 2.012 2.075 1.981 2.075 11,223,326 +0.04(+1.78%)
Apr 29, 2013 2.028 2.064 1.989 2.038 9,073,382 +0.02(+1.03%)
Apr 26, 2013 2.044 2.049 2.005 2.018 7,877,663 -0.03(-1.52%)
Apr 25, 2013 2.002 2.085 1.997 2.049 16,780,566 -0.04(-1.74%)
Apr 24, 2013 2.054 2.085 2.038 2.085 8,088,733 +0.05(+2.29%)
Apr 23, 2013 2.012 2.064 1.992 2.038 9,399,847 +0.03(+1.55%)
Apr 22, 2013 2.002 2.023 1.950 2.007 7,654,793 -0.03(-1.28%)
Apr 19, 2013 2.044 2.054 1.981 2.033 7,745,790 +0.02(+1.03%)
Apr 18, 2013 1.997 2.044 1.966 2.012 9,802,699 +0.03(+1.57%)
Apr 17, 2013 1.992 2.002 1.955 1.981 11,601,700 -0.03(-1.29%)
Apr 16, 2013 1.992 2.041 1.961 2.007 18,894,806 -0.04(-1.78%)
Apr 15, 2013 2.080 2.085 2.023 2.044 11,027,233 -0.11(-5.06%)
Apr 12, 2013 2.137 2.194 2.106 2.153 11,547,711 +0.00(+0.00%)
Apr 11, 2013 2.194 2.199 2.127 2.153 11,412,896 -0.05(-2.35%)
Apr 10, 2013 2.246 2.272 2.189 2.204 11,615,253 -0.05(-2.26%)
Apr 09, 2013 2.255 2.322 2.227 2.255 12,218,566 +0.03(+1.39%)
Apr 08, 2013 2.219 2.230 2.173 2.224 9,022,331 -0.04(-1.81%)
Apr 05, 2013 2.183 2.276 2.158 2.266 13,864,892 -0.01(-0.45%)
Apr 04, 2013 2.296 2.325 2.260 2.276 8,866,671 -0.03(-1.34%)
Apr 03, 2013 2.312 2.332 2.276 2.307 10,882,066 -0.02(-0.88%)
Apr 02, 2013 2.476 2.476 2.312 2.327 23,942,878 -0.05(-2.16%)
Apr 01, 2013 2.337 2.466 2.337 2.379 13,867,351 +0.08(+3.35%)
Mar 28, 2013 2.322 2.322 2.271 2.301 10,161,172 -0.02(-0.88%)
Mar 27, 2013 2.286 2.345 2.240 2.322 12,420,669 +0.01(+0.22%)
Mar 26, 2013 2.337 2.363 2.296 2.317 14,882,303 +0.01(+0.45%)
Mar 25, 2013 2.353 2.368 2.291 2.307 11,031,723 -0.04(-1.54%)
Mar 22, 2013 2.337 2.384 2.327 2.343 10,765,562 -0.01(-0.22%)
Mar 21, 2013 2.373 2.376 2.322 2.348 16,974,612 -0.08(-3.38%)
Mar 20, 2013 2.394 2.440 2.384 2.430 10,030,342 +0.02(+0.85%)
Mar 19, 2013 2.504 2.507 2.379 2.409 16,870,348 -0.11(-4.48%)
Mar 18, 2013 2.512 2.558 2.497 2.522 6,961,367 -0.02(-0.81%)
Mar 15, 2013 2.656 2.666 2.528 2.543 14,490,562 -0.08(-3.13%)
Mar 14, 2013 2.646 2.661 2.574 2.625 7,924,568 -0.03(-0.97%)
Mar 13, 2013 2.733 2.738 2.620 2.651 15,230,100 -0.08(-2.82%)
Mar 12, 2013 2.743 2.779 2.705 2.728 14,927,479 +0.03(+0.95%)
Mar 11, 2013 2.743 2.754 2.702 2.702 9,073,465 -0.09(-3.31%)
Mar 08, 2013 2.743 2.805 2.723 2.795 7,630,920 +0.05(+1.87%)
Mar 07, 2013 2.815 2.831 2.743 2.743 14,945,794 +0.02(+0.57%)
Mar 06, 2013 2.625 2.759 2.612 2.728 13,225,499 +0.18(+7.06%)
Mar 05, 2013 2.579 2.615 2.543 2.548 10,670,857 +0.02(+0.81%)
Mar 04, 2013 2.476 2.538 2.463 2.528 7,738,974 -0.02(-0.61%)
Mar 01, 2013 2.538 2.558 2.502 2.543 11,411,146 -0.06(-2.17%)
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%)
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.