Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Companhia Siderurgica Nacional ADR (NY: SID )

2.680 -0.030 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 30, 2012 4.894 4.904 4.732 4.783 9,556,698 -0.05(-1.05%)
Mar 29, 2012 4.717 4.839 4.687 4.834 10,257,772 +0.02(+0.42%)
Mar 28, 2012 4.940 4.945 4.778 4.813 12,941,804 -0.17(-3.35%)
Mar 27, 2012 5.071 5.107 4.970 4.980 8,214,364 -0.13(-2.48%)
Mar 26, 2012 5.147 5.152 5.061 5.107 5,765,413 +0.06(+1.10%)
Mar 23, 2012 4.990 5.086 4.955 5.051 8,682,755 +0.04(+0.71%)
Mar 22, 2012 5.056 5.086 4.960 5.016 11,397,062 -0.15(-2.84%)
Mar 21, 2012 5.289 5.304 5.132 5.162 18,282,152 -0.19(-3.50%)
Mar 20, 2012 5.294 5.349 5.213 5.349 7,831,539 -0.06(-1.03%)
Mar 19, 2012 5.400 5.496 5.380 5.405 9,244,186 -0.02(-0.37%)
Mar 16, 2012 5.425 5.461 5.400 5.425 8,505,554 +0.02(+0.37%)
Mar 15, 2012 5.390 5.468 5.349 5.405 10,507,405 +0.08(+1.42%)
Mar 14, 2012 5.228 5.385 5.218 5.329 13,469,845 +0.08(+1.44%)
Mar 13, 2012 5.016 5.253 4.995 5.253 11,449,074 +0.25(+4.95%)
Mar 12, 2012 4.980 5.071 4.970 5.005 7,642,059 -0.07(-1.30%)
Mar 09, 2012 5.041 5.132 5.026 5.071 10,476,742 -0.02(-0.40%)
Mar 08, 2012 5.061 5.117 4.995 5.091 8,780,256 +0.13(+2.65%)
Mar 07, 2012 4.995 5.000 4.884 4.960 13,441,708 -0.06(-1.11%)
Mar 06, 2012 5.091 5.102 4.960 5.016 15,417,725 -0.21(-4.06%)
Mar 05, 2012 5.380 5.390 5.218 5.228 14,333,561 -0.11(-1.99%)
Mar 02, 2012 5.294 5.354 5.258 5.334 9,892,078 +0.05(+0.86%)
Mar 01, 2012 5.172 5.314 5.162 5.289 11,951,432 +0.12(+2.35%)
Feb 29, 2012 5.284 5.349 5.167 5.167 11,294,600 -0.08(-1.45%)
Feb 28, 2012 5.182 5.258 5.147 5.243 8,221,639 +0.07(+1.27%)
Feb 27, 2012 5.147 5.203 5.122 5.177 5,270,419 -0.05(-0.97%)
Feb 24, 2012 5.218 5.258 5.198 5.228 6,002,595 +0.01(+0.19%)
Feb 23, 2012 5.253 5.258 5.160 5.218 6,892,349 -0.02(-0.39%)
Feb 22, 2012 5.263 5.299 5.208 5.238 10,784,765 -0.02(-0.29%)
Feb 21, 2012 5.263 5.299 5.213 5.253 6,577,396 +0.07(+1.37%)
Feb 17, 2012 5.238 5.238 5.137 5.182 7,853,866 -0.01(-0.10%)
Feb 16, 2012 5.056 5.198 5.041 5.188 12,499,558 +0.08(+1.58%)
Feb 15, 2012 5.162 5.200 5.066 5.107 14,176,759 -0.17(-3.16%)
Feb 14, 2012 5.339 5.354 5.213 5.273 9,814,907 -0.06(-1.04%)
Feb 13, 2012 5.339 5.364 5.289 5.329 12,791,853 +0.08(+1.44%)
Feb 10, 2012 5.334 5.334 5.213 5.253 13,298,124 -0.17(-3.08%)
Feb 09, 2012 5.385 5.450 5.339 5.420 13,331,431 +0.01(+0.19%)
Feb 08, 2012 5.486 5.541 5.390 5.410 12,874,300 -0.09(-1.56%)
Feb 07, 2012 5.466 5.511 5.375 5.496 13,803,245 +0.02(+0.37%)
Feb 06, 2012 5.450 5.491 5.405 5.476 9,018,890 -0.03(-0.46%)
Feb 03, 2012 5.420 5.557 5.380 5.501 12,805,644 +0.15(+2.74%)
Feb 02, 2012 5.395 5.415 5.309 5.354 16,563,067 -0.08(-1.40%)
Feb 01, 2012 5.329 5.476 5.329 5.430 16,989,268 +0.24(+4.58%)
Jan 31, 2012 5.339 5.375 5.157 5.193 18,980,902 -0.05(-0.87%)
Jan 30, 2012 5.253 5.273 5.172 5.238 10,941,130 -0.09(-1.71%)
Jan 27, 2012 5.304 5.390 5.248 5.329 13,215,649 +0.03(+0.48%)
Jan 26, 2012 5.354 5.420 5.264 5.304 13,095,749 -0.01(-0.19%)
Jan 25, 2012 5.218 5.339 5.157 5.314 11,161,611 +0.04(+0.67%)
Jan 24, 2012 5.167 5.294 5.142 5.279 9,727,434 +0.02(+0.29%)
Jan 23, 2012 5.172 5.319 5.132 5.263 16,436,619 +0.09(+1.66%)
Jan 20, 2012 5.117 5.188 5.091 5.177 17,462,746 +0.19(+3.85%)
Jan 19, 2012 4.930 5.021 4.889 4.985 13,908,695 +0.08(+1.54%)
Jan 18, 2012 4.783 4.909 4.763 4.909 6,541,359 +0.14(+2.86%)
Jan 17, 2012 4.707 4.788 4.682 4.773 8,631,727 +0.13(+2.83%)
Jan 13, 2012 4.571 4.652 4.510 4.641 7,969,132 -0.09(-1.92%)
Jan 12, 2012 4.682 4.773 4.631 4.732 8,946,676 +0.09(+1.85%)
Jan 11, 2012 4.616 4.672 4.576 4.647 7,432,238 +0.06(+1.21%)
Jan 10, 2012 4.535 4.642 4.525 4.591 10,410,891 +0.23(+5.21%)
Jan 09, 2012 4.394 4.429 4.323 4.363 6,099,566 +0.05(+1.17%)
Jan 06, 2012 4.379 4.416 4.293 4.313 5,996,183 -0.05(-1.16%)
Jan 05, 2012 4.404 4.414 4.310 4.363 6,675,198 -0.11(-2.38%)
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.