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, 2012 2.598 2.603 2.489 2.561 16,252,840 +0.06(+2.55%)
Aug 30, 2012 2.561 2.571 2.492 2.497 8,842,094 -0.07(-2.69%)
Aug 29, 2012 2.672 2.683 2.545 2.566 12,674,891 -0.21(-7.47%)
Aug 27, 2012 2.816 2.837 2.763 2.773 8,705,053 -0.10(-3.33%)
Aug 24, 2012 2.933 2.949 2.826 2.869 16,598,751 -0.15(-5.10%)
Aug 23, 2012 3.129 3.134 2.983 3.023 21,037,938 +0.05(+1.79%)
Aug 22, 2012 2.917 2.986 2.858 2.970 11,953,596 +0.08(+2.76%)
Aug 21, 2012 2.933 2.991 2.858 2.890 7,447,547 +0.01(+0.18%)
Aug 20, 2012 2.794 2.895 2.757 2.885 9,919,095 +0.07(+2.65%)
Aug 17, 2012 2.858 2.874 2.779 2.810 7,512,074 -0.03(-1.12%)
Aug 16, 2012 2.779 2.874 2.736 2.842 10,952,904 +0.14(+5.11%)
Aug 15, 2012 2.736 2.736 2.598 2.704 12,905,397 -0.06(-2.12%)
Aug 14, 2012 2.874 2.885 2.725 2.763 11,969,172 -0.07(-2.44%)
Aug 13, 2012 2.832 2.858 2.763 2.832 8,284,151 -0.03(-1.11%)
Aug 10, 2012 2.837 2.895 2.810 2.864 12,406,930 -0.10(-3.23%)
Aug 09, 2012 2.980 2.996 2.885 2.959 8,798,671 +0.02(+0.72%)
Aug 08, 2012 2.906 3.002 2.890 2.938 8,949,975 +0.02(+0.55%)
Aug 07, 2012 3.044 3.049 2.901 2.922 11,922,390 -0.02(-0.72%)
Aug 06, 2012 2.821 2.970 2.771 2.943 16,001,276 +0.23(+8.63%)
Aug 03, 2012 2.640 2.720 2.630 2.709 9,866,897 +0.18(+7.14%)
Aug 02, 2012 2.593 2.651 2.524 2.529 8,505,109 -0.11(-4.03%)
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.