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 (%)
Dec 31, 2013 3.341 3.385 3.385 3.385 2,846,152 +0.03(+0.98%)
Dec 30, 2013 3.379 3.406 3.335 3.352 19,824,678 -0.06(-1.76%)
Dec 27, 2013 3.385 3.423 3.357 3.412 5,940,169 +0.03(+0.97%)
Dec 26, 2013 3.368 3.434 3.346 3.379 10,513,796 +0.01(+0.16%)
Dec 24, 2013 3.363 3.406 3.341 3.374 2,591,486 +0.01(+0.32%)
Dec 23, 2013 3.303 3.379 3.292 3.363 6,779,005 +0.15(+4.58%)
Dec 20, 2013 3.319 3.330 3.193 3.215 10,373,899 -0.09(-2.64%)
Dec 19, 2013 3.254 3.330 3.243 3.303 9,338,573 +0.08(+2.54%)
Dec 18, 2013 3.144 3.270 3.139 3.221 9,725,003 +0.10(+3.33%)
Dec 17, 2013 3.139 3.144 3.095 3.117 6,852,687 +0.04(+1.24%)
Dec 16, 2013 3.057 3.133 3.052 3.079 10,170,092 +0.05(+1.81%)
Dec 13, 2013 3.024 3.035 2.981 3.024 4,371,208 +0.04(+1.47%)
Dec 12, 2013 2.959 3.002 2.926 2.981 6,989,402 +0.00(+0.00%)
Dec 11, 2013 3.057 3.068 2.945 2.981 6,940,811 -0.09(-2.85%)
Dec 10, 2013 3.052 3.101 3.052 3.068 4,076,898 +0.04(+1.26%)
Dec 09, 2013 2.997 3.062 2.981 3.030 7,256,192 +0.07(+2.40%)
Dec 06, 2013 2.953 3.019 2.931 2.959 8,466,530 +0.04(+1.50%)
Dec 05, 2013 2.904 2.986 2.888 2.915 8,959,071 +0.11(+4.09%)
Dec 04, 2013 2.768 2.828 2.757 2.800 8,310,142 +0.04(+1.58%)
Dec 03, 2013 2.811 2.828 2.729 2.757 11,811,397 -0.01(-0.39%)
Dec 02, 2013 2.850 2.871 2.762 2.768 11,420,086 -0.08(-2.87%)
Nov 29, 2013 2.855 2.877 2.836 2.850 6,905,027 -0.01(-0.38%)
Nov 27, 2013 2.863 2.877 2.828 2.860 6,353,868 +0.01(+0.19%)
Nov 26, 2013 2.937 2.948 2.833 2.855 12,229,300 -0.09(-3.15%)
Nov 25, 2013 3.035 3.035 2.948 2.948 7,265,230 -0.09(-3.05%)
Nov 22, 2013 3.052 3.079 3.030 3.041 9,155,151 +0.02(+0.54%)
Nov 21, 2013 2.997 3.046 2.988 3.024 10,275,884 +0.02(+0.68%)
Nov 20, 2013 3.073 3.094 2.993 3.004 7,443,041 -0.04(-1.40%)
Nov 19, 2013 3.137 3.137 3.020 3.046 8,852,820 -0.03(-0.87%)
Nov 18, 2013 3.094 3.126 3.052 3.073 9,913,987 +0.04(+1.40%)
Nov 15, 2013 3.046 3.065 2.967 3.031 10,136,983 +0.01(+0.35%)
Nov 14, 2013 3.057 3.057 2.993 3.020 13,557,391 +0.06(+2.16%)
Nov 13, 2013 2.807 2.980 2.786 2.956 16,154,991 +0.09(+2.96%)
Nov 12, 2013 2.929 2.961 2.866 2.871 9,435,885 -0.13(-4.42%)
Nov 11, 2013 2.993 3.009 2.956 3.004 5,311,232 +0.02(+0.71%)
Nov 08, 2013 2.914 3.025 2.866 2.983 11,189,966 +0.07(+2.37%)
Nov 07, 2013 3.057 3.057 2.898 2.914 17,238,622 -0.13(-4.20%)
Nov 06, 2013 3.025 3.046 2.961 3.041 10,106,896 +0.01(+0.18%)
Nov 05, 2013 2.983 3.049 2.967 3.036 18,254,462 -0.05(-1.55%)
Nov 04, 2013 3.084 3.142 3.052 3.084 14,477,478 +0.04(+1.22%)
Nov 01, 2013 2.945 3.110 2.940 3.046 18,491,672 +0.10(+3.43%)
Oct 31, 2013 2.972 2.999 2.924 2.945 10,642,895 +0.00(+0.00%)
Oct 30, 2013 2.935 2.972 2.919 2.945 8,884,296 +0.01(+0.18%)
Oct 29, 2013 2.945 2.951 2.898 2.940 7,657,230 -0.04(-1.25%)
Oct 28, 2013 2.940 2.977 2.919 2.977 13,762,876 +0.07(+2.56%)
Oct 25, 2013 2.914 2.929 2.850 2.903 13,946,005 -0.06(-2.15%)
Oct 24, 2013 2.961 2.977 2.892 2.967 21,240,006 -0.05(-1.59%)
Oct 23, 2013 3.020 3.068 2.983 3.015 19,860,938 -0.07(-2.41%)
Oct 22, 2013 2.999 3.089 2.993 3.089 21,183,644 +0.10(+3.38%)
Oct 21, 2013 2.935 2.988 2.924 2.988 14,539,784 +0.07(+2.55%)
Oct 18, 2013 2.945 2.961 2.847 2.914 19,587,048 +0.01(+0.37%)
Oct 17, 2013 2.860 2.935 2.850 2.903 26,313,560 -0.01(-0.27%)
Oct 16, 2013 2.855 2.999 2.844 2.911 30,673,142 +0.08(+2.91%)
Oct 15, 2013 2.738 2.834 2.712 2.828 18,444,452 +0.10(+3.50%)
Oct 14, 2013 2.618 2.765 2.616 2.733 13,360,013 +0.11(+4.05%)
Oct 11, 2013 2.541 2.648 2.525 2.626 21,674,326 +0.06(+2.28%)
Oct 10, 2013 2.456 2.573 2.450 2.568 25,660,654 +0.14(+5.92%)
Oct 09, 2013 2.440 2.456 2.403 2.424 18,292,424 -0.02(-0.65%)
Oct 08, 2013 2.435 2.456 2.408 2.440 17,582,892 +0.01(+0.44%)
Oct 07, 2013 2.371 2.446 2.366 2.430 18,089,504 +0.04(+1.56%)
Oct 04, 2013 2.323 2.403 2.318 2.393 16,894,912 +0.09(+3.69%)
Oct 03, 2013 2.318 2.350 2.291 2.307 14,452,871 +0.00(+0.00%)
Oct 02, 2013 2.254 2.307 2.244 2.307 13,738,709 +0.05(+2.12%)
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.