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 (%)
Sep 30, 2011 4.076 4.233 3.979 4.020 16,047,528 -0.13(-3.17%)
Sep 29, 2011 4.248 4.298 4.081 4.152 9,440,819 +0.01(+0.12%)
Sep 28, 2011 4.309 4.379 4.141 4.146 10,732,636 -0.14(-3.31%)
Sep 27, 2011 4.405 4.471 4.248 4.288 13,807,412 +0.01(+0.12%)
Sep 26, 2011 4.217 4.288 3.984 4.283 13,039,074 +0.13(+3.17%)
Sep 23, 2011 4.071 4.197 4.035 4.152 9,217,368 +0.09(+2.24%)
Sep 22, 2011 4.172 4.293 4.020 4.060 15,916,527 -0.41(-9.17%)
Sep 21, 2011 4.627 4.684 4.460 4.471 11,301,047 -0.21(-4.54%)
Sep 20, 2011 4.805 4.820 4.653 4.683 9,122,819 -0.12(-2.53%)
Sep 19, 2011 4.683 4.850 4.612 4.805 10,074,224 -0.05(-0.94%)
Sep 16, 2011 4.835 4.855 4.741 4.850 14,285,108 +0.08(+1.70%)
Sep 15, 2011 4.805 4.850 4.681 4.769 8,707,264 +0.09(+1.95%)
Sep 14, 2011 4.658 4.739 4.450 4.678 11,715,856 +0.06(+1.32%)
Sep 13, 2011 4.668 4.739 4.582 4.617 9,582,841 +0.01(+0.22%)
Sep 12, 2011 4.552 4.658 4.445 4.607 16,000,065 -0.05(-1.09%)
Sep 09, 2011 4.784 4.805 4.638 4.658 12,360,393 -0.27(-5.45%)
Sep 08, 2011 4.921 5.027 4.860 4.926 10,150,979 -0.08(-1.52%)
Sep 07, 2011 4.835 5.007 4.815 5.002 7,027,228 +0.24(+4.99%)
Sep 06, 2011 4.577 4.784 4.531 4.764 14,942,232 -0.09(-1.77%)
Sep 02, 2011 4.911 4.969 4.810 4.850 9,718,798 -0.27(-5.24%)
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.