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

Companhia Siderurgica Nacional ADR (NY: SID )

2.725 -0.025 (-0.91%)
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 18, 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, 2013 2.421 2.421 2.365 2.396 14,558,064 -0.05(-1.95%)
Sep 27, 2013 2.466 2.471 2.415 2.443 15,289,683 -0.03(-1.13%)
Sep 26, 2013 2.421 2.483 2.410 2.471 17,914,688 +0.04(+1.61%)
Sep 25, 2013 2.404 2.432 2.393 2.432 11,937,739 +0.01(+0.23%)
Sep 24, 2013 2.382 2.443 2.359 2.427 10,629,968 +0.02(+0.93%)
Sep 23, 2013 2.382 2.415 2.365 2.404 10,629,004 +0.03(+1.18%)
Sep 20, 2013 2.443 2.443 2.371 2.376 8,466,108 -0.07(-2.75%)
Sep 19, 2013 2.449 2.455 2.410 2.443 13,305,396 +0.00(+0.00%)
Sep 18, 2013 2.382 2.477 2.365 2.443 12,971,105 +0.08(+3.56%)
Sep 17, 2013 2.314 2.371 2.314 2.359 11,571,558 +0.03(+1.45%)
Sep 16, 2013 2.404 2.404 2.320 2.326 12,825,189 -0.02(-0.72%)
Sep 13, 2013 2.337 2.359 2.320 2.342 10,820,828 +0.00(+0.00%)
Sep 12, 2013 2.348 2.365 2.314 2.342 8,437,320 -0.01(-0.24%)
Sep 11, 2013 2.359 2.376 2.331 2.348 13,149,381 -0.02(-0.95%)
Sep 10, 2013 2.371 2.404 2.331 2.371 12,368,992 +0.03(+1.44%)
Sep 09, 2013 2.303 2.354 2.292 2.337 13,392,658 +0.06(+2.71%)
Sep 06, 2013 2.275 2.298 2.250 2.275 15,630,684 +0.03(+1.50%)
Sep 05, 2013 2.174 2.270 2.169 2.242 16,063,591 +0.03(+1.52%)
Sep 04, 2013 2.113 2.208 2.102 2.208 20,079,442 +0.08(+3.96%)
Sep 03, 2013 2.082 2.146 2.079 2.124 13,546,311 +0.12(+6.16%)
Aug 30, 2013 2.068 2.068 1.989 2.001 12,649,467 -0.04(-2.19%)
Aug 29, 2013 2.079 2.102 2.040 2.045 7,691,952 -0.03(-1.62%)
Aug 28, 2013 2.051 2.135 2.029 2.079 10,011,765 +0.02(+1.09%)
Aug 27, 2013 2.051 2.102 2.045 2.057 12,279,248 -0.04(-2.13%)
Aug 26, 2013 2.124 2.141 2.081 2.102 10,255,893 -0.03(-1.58%)
Aug 23, 2013 2.113 2.135 2.090 2.135 7,186,683 +0.04(+1.87%)
Aug 22, 2013 2.045 2.124 2.023 2.096 15,776,667 +0.09(+4.47%)
Aug 21, 2013 2.023 2.057 1.967 2.006 16,975,910 -0.04(-1.92%)
Aug 20, 2013 2.029 2.085 2.017 2.045 17,634,882 -0.02(-1.08%)
Aug 19, 2013 1.989 2.124 1.984 2.068 33,118,030 +0.11(+5.43%)
Aug 16, 2013 1.894 1.973 1.872 1.961 23,275,662 +0.09(+4.79%)
Aug 15, 2013 1.816 1.919 1.799 1.872 19,713,980 +0.01(+0.53%)
Aug 14, 2013 1.818 1.919 1.813 1.862 23,564,892 +0.04(+2.10%)
Aug 13, 2013 1.845 1.851 1.791 1.824 15,354,412 +0.03(+1.52%)
Aug 12, 2013 1.791 1.862 1.769 1.796 21,128,012 +0.04(+2.17%)
Aug 09, 2013 1.703 1.769 1.698 1.758 12,917,184 +0.08(+4.89%)
Aug 08, 2013 1.643 1.720 1.616 1.676 10,860,463 +0.08(+5.14%)
Aug 07, 2013 1.616 1.659 1.589 1.594 16,275,748 +0.03(+2.10%)
Aug 06, 2013 1.578 1.586 1.540 1.562 10,074,266 -0.01(-0.69%)
Aug 05, 2013 1.562 1.594 1.556 1.572 5,701,567 +0.01(+0.35%)
Aug 02, 2013 1.605 1.643 1.567 1.567 7,062,470 -0.03(-2.05%)
Aug 01, 2013 1.567 1.605 1.551 1.600 8,520,187 +0.02(+1.03%)
Jul 31, 2013 1.632 1.638 1.542 1.583 10,695,857 -0.05(-3.01%)
Jul 30, 2013 1.698 1.703 1.627 1.632 8,687,493 -0.09(-5.08%)
Jul 29, 2013 1.764 1.764 1.687 1.720 12,535,475 +0.03(+1.61%)
Jul 26, 2013 1.665 1.714 1.638 1.693 13,841,101 +0.11(+7.27%)
Jul 25, 2013 1.540 1.594 1.540 1.578 6,069,657 +0.02(+1.40%)
Jul 24, 2013 1.600 1.605 1.529 1.556 9,131,376 -0.06(-3.72%)
Jul 23, 2013 1.632 1.638 1.600 1.616 8,576,324 +0.07(+4.59%)
Jul 22, 2013 1.503 1.567 1.485 1.545 8,182,622 +0.06(+4.04%)
Jul 19, 2013 1.474 1.496 1.458 1.485 8,354,369 -0.01(-0.73%)
Jul 18, 2013 1.469 1.507 1.463 1.496 10,618,542 +0.02(+1.11%)
Jul 17, 2013 1.452 1.507 1.447 1.480 11,948,870 +0.03(+2.26%)
Jul 16, 2013 1.474 1.474 1.420 1.447 10,100,033 -0.05(-3.28%)
Jul 15, 2013 1.425 1.518 1.420 1.496 12,540,889 +0.11(+8.30%)
Jul 12, 2013 1.436 1.441 1.376 1.381 6,310,032 -0.07(-4.53%)
Jul 11, 2013 1.403 1.458 1.387 1.447 11,465,597 +0.11(+8.16%)
Jul 10, 2013 1.370 1.370 1.332 1.338 4,596,944 -0.03(-2.39%)
Jul 09, 2013 1.332 1.392 1.316 1.370 5,638,323 +0.02(+1.62%)
Jul 08, 2013 1.354 1.381 1.332 1.349 6,934,594 +0.00(+0.00%)
Jul 05, 2013 1.387 1.409 1.299 1.349 12,654,773 -0.06(-4.26%)
Jul 03, 2013 1.409 1.425 1.387 1.409 4,396,902 -0.02(-1.15%)
Jul 02, 2013 1.469 1.485 1.409 1.425 11,628,470 -0.09(-5.78%)
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.