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 (%)
Jun 28, 2013 1.456 1.492 1.414 1.435 16,633,546 -0.06(-3.82%)
Jun 27, 2013 1.507 1.518 1.481 1.492 8,530,710 -0.01(-0.69%)
Jun 26, 2013 1.528 1.533 1.471 1.502 8,905,279 +0.01(+0.35%)
Jun 25, 2013 1.492 1.507 1.456 1.497 7,450,016 +0.02(+1.05%)
Jun 24, 2013 1.487 1.507 1.448 1.481 8,691,377 -0.05(-3.38%)
Jun 21, 2013 1.554 1.564 1.502 1.533 12,451,964 -0.01(-0.34%)
Jun 20, 2013 1.502 1.575 1.456 1.538 15,721,318 -0.02(-1.00%)
Jun 19, 2013 1.590 1.632 1.528 1.554 13,549,068 -0.04(-2.28%)
Jun 18, 2013 1.564 1.616 1.538 1.590 9,481,752 +0.02(+0.99%)
Jun 17, 2013 1.590 1.602 1.564 1.575 8,431,928 -0.01(-0.33%)
Jun 14, 2013 1.564 1.606 1.544 1.580 18,590,476 +0.01(+0.33%)
Jun 13, 2013 1.445 1.580 1.440 1.575 38,799,652 +0.13(+8.96%)
Jun 12, 2013 1.445 1.471 1.424 1.445 11,094,629 +0.01(+0.72%)
Jun 11, 2013 1.435 1.461 1.409 1.435 16,983,834 -0.07(-4.48%)
Jun 10, 2013 1.513 1.518 1.466 1.502 11,254,280 -0.02(-1.36%)
Jun 07, 2013 1.538 1.559 1.502 1.523 7,238,338 -0.05(-3.29%)
Jun 06, 2013 1.559 1.580 1.533 1.575 10,265,058 -0.02(-0.98%)
Jun 05, 2013 1.647 1.681 1.585 1.590 10,640,748 -0.08(-4.66%)
Jun 04, 2013 1.668 1.678 1.647 1.668 10,355,937 +0.01(+0.31%)
Jun 03, 2013 1.632 1.673 1.621 1.663 10,466,909 +0.03(+1.90%)
May 31, 2013 1.689 1.694 1.611 1.632 18,228,118 -0.08(-4.55%)
May 30, 2013 1.715 1.735 1.683 1.709 5,419,954 +0.01(+0.30%)
May 29, 2013 1.740 1.751 1.683 1.704 15,515,739 -0.07(-3.80%)
May 28, 2013 1.797 1.808 1.761 1.772 12,674,557 -0.03(-1.44%)
May 24, 2013 1.772 1.816 1.756 1.797 12,908,846 +0.01(+0.29%)
May 23, 2013 1.751 1.803 1.740 1.792 8,801,623 +0.00(+0.00%)
May 22, 2013 1.818 1.896 1.772 1.792 14,390,175 -0.01(-0.29%)
May 21, 2013 1.761 1.828 1.751 1.797 10,708,259 +0.05(+2.66%)
May 20, 2013 1.720 1.777 1.702 1.751 13,313,189 +0.04(+2.11%)
May 17, 2013 1.730 1.761 1.709 1.715 7,194,088 -0.02(-0.90%)
May 16, 2013 1.720 1.772 1.683 1.730 11,420,202 -0.03(-1.76%)
May 15, 2013 1.777 1.818 1.730 1.761 11,054,896 -0.09(-4.76%)
May 13, 2013 1.878 1.885 1.841 1.849 10,371,833 -0.04(-2.19%)
May 10, 2013 1.942 1.953 1.880 1.891 11,809,379 -0.08(-3.95%)
May 09, 2013 1.994 2.020 1.937 1.968 12,168,582 -0.03(-1.30%)
May 08, 2013 2.015 2.020 1.974 1.994 11,939,047 -0.01(-0.26%)
May 07, 2013 1.958 2.046 1.958 1.999 8,459,762 +0.01(+0.52%)
May 06, 2013 1.999 2.005 1.968 1.989 8,084,132 -0.03(-1.29%)
May 03, 2013 2.041 2.030 1.989 2.015 9,363,683 +0.00(+0.00%)
May 02, 2013 2.046 2.051 1.989 2.015 7,251,983 -0.04(-2.02%)
May 01, 2013 2.051 2.072 2.025 2.056 6,731,465 -0.02(-0.75%)
Apr 30, 2013 2.010 2.072 1.979 2.072 11,238,423 +0.04(+1.78%)
Apr 29, 2013 2.025 2.062 1.986 2.036 9,085,587 +0.02(+1.03%)
Apr 26, 2013 2.041 2.046 2.002 2.015 7,888,260 -0.03(-1.52%)
Apr 25, 2013 1.999 2.082 1.994 2.046 16,803,140 -0.04(-1.74%)
Apr 24, 2013 2.051 2.082 2.036 2.082 8,099,613 +0.05(+2.29%)
Apr 23, 2013 2.010 2.062 1.989 2.036 9,412,492 +0.03(+1.55%)
Apr 22, 2013 1.999 2.020 1.948 2.005 7,665,090 -0.03(-1.28%)
Apr 19, 2013 2.041 2.051 1.979 2.030 7,756,210 +0.02(+1.03%)
Apr 18, 2013 1.994 2.041 1.963 2.010 9,815,885 +0.03(+1.57%)
Apr 17, 2013 1.989 1.999 1.953 1.979 11,617,306 -0.03(-1.29%)
Apr 16, 2013 1.989 2.038 1.958 2.005 18,920,224 -0.04(-1.78%)
Apr 15, 2013 2.077 2.082 2.020 2.041 11,042,066 -0.11(-5.06%)
Apr 12, 2013 2.134 2.191 2.103 2.150 11,563,245 +0.00(+0.00%)
Apr 11, 2013 2.191 2.196 2.124 2.150 11,428,249 -0.05(-2.35%)
Apr 10, 2013 2.243 2.269 2.186 2.201 11,630,878 -0.05(-2.26%)
Apr 09, 2013 2.252 2.319 2.224 2.252 12,235,002 +0.03(+1.39%)
Apr 08, 2013 2.216 2.227 2.170 2.221 9,034,467 -0.04(-1.81%)
Apr 05, 2013 2.180 2.273 2.155 2.263 13,883,542 -0.01(-0.45%)
Apr 04, 2013 2.293 2.321 2.257 2.273 8,878,598 -0.03(-1.34%)
Apr 03, 2013 2.309 2.329 2.273 2.304 10,896,704 -0.02(-0.88%)
Apr 02, 2013 2.473 2.473 2.309 2.324 23,975,084 -0.05(-2.16%)
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.