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 28, 2013 2.444 2.444 2.390 2.423 9,653,084 -0.02(-0.88%)
Mar 27, 2013 2.406 2.468 2.358 2.444 11,799,600 +0.01(+0.22%)
Mar 26, 2013 2.460 2.488 2.417 2.439 14,138,145 +0.01(+0.45%)
Mar 25, 2013 2.477 2.493 2.412 2.428 10,480,105 -0.04(-1.53%)
Mar 22, 2013 2.460 2.509 2.450 2.466 10,227,253 -0.01(-0.22%)
Mar 21, 2013 2.498 2.501 2.444 2.471 16,125,833 -0.09(-3.38%)
Mar 20, 2013 2.520 2.569 2.509 2.558 9,528,796 +0.02(+0.85%)
Mar 19, 2013 2.636 2.639 2.504 2.536 16,026,781 -0.12(-4.48%)
Mar 18, 2013 2.644 2.693 2.628 2.655 6,613,278 -0.02(-0.81%)
Mar 15, 2013 2.796 2.807 2.661 2.677 13,765,992 -0.09(-3.13%)
Mar 14, 2013 2.785 2.801 2.709 2.763 7,528,317 -0.03(-0.97%)
Mar 13, 2013 2.877 2.882 2.758 2.790 14,468,551 -0.08(-2.83%)
Mar 12, 2013 2.888 2.926 2.847 2.871 14,181,061 +0.03(+0.95%)
Mar 11, 2013 2.888 2.899 2.844 2.844 8,619,766 -0.10(-3.31%)
Mar 08, 2013 2.888 2.953 2.866 2.942 7,249,352 +0.05(+1.87%)
Mar 07, 2013 2.963 2.980 2.888 2.888 14,198,461 +0.02(+0.56%)
Mar 06, 2013 2.763 2.904 2.750 2.871 12,564,185 +0.19(+7.06%)
Mar 05, 2013 2.715 2.753 2.677 2.682 10,137,283 +0.02(+0.81%)
Mar 04, 2013 2.607 2.671 2.593 2.661 7,352,002 -0.02(-0.61%)
Mar 01, 2013 2.671 2.693 2.634 2.677 10,840,556 -0.06(-2.17%)
Feb 28, 2013 2.736 2.790 2.704 2.736 9,971,520 +0.02(+0.80%)
Feb 27, 2013 2.709 2.742 2.663 2.715 7,796,852 +0.02(+0.60%)
Feb 26, 2013 2.709 2.736 2.623 2.698 11,457,739 +0.05(+1.84%)
Feb 25, 2013 2.650 2.785 2.596 2.650 13,687,953 -0.01(-0.20%)
Feb 22, 2013 2.725 2.725 2.634 2.655 5,845,514 -0.01(-0.41%)
Feb 21, 2013 2.666 2.698 2.612 2.666 8,041,350 -0.05(-1.79%)
Feb 20, 2013 2.844 2.850 2.704 2.715 7,604,083 -0.15(-5.10%)
Feb 19, 2013 2.920 2.936 2.817 2.861 6,035,880 -0.02(-0.56%)
Feb 15, 2013 2.958 2.958 2.866 2.877 7,002,277 -0.06(-2.03%)
Feb 14, 2013 2.888 2.936 2.882 2.936 4,565,759 +0.05(+1.88%)
Feb 13, 2013 2.882 2.920 2.866 2.882 6,323,971 +0.00(+0.00%)
Feb 12, 2013 2.855 2.882 2.834 2.882 3,835,720 +0.02(+0.57%)
Feb 11, 2013 2.882 2.909 2.855 2.866 3,768,172 -0.03(-0.93%)
Feb 08, 2013 2.926 2.942 2.877 2.893 6,344,353 -0.04(-1.29%)
Feb 07, 2013 2.953 2.963 2.909 2.931 6,414,566 -0.01(-0.37%)
Feb 06, 2013 2.871 2.963 2.861 2.942 5,676,615 +0.04(+1.30%)
Feb 04, 2013 2.920 2.942 2.893 2.904 9,015,817 -0.09(-3.07%)
Feb 01, 2013 3.034 3.050 2.985 2.996 10,120,941 +0.06(+2.03%)
Jan 31, 2013 2.942 2.958 2.882 2.936 14,947,707 -0.02(-0.73%)
Jan 30, 2013 2.974 3.001 2.931 2.958 14,430,990 -0.11(-3.53%)
Jan 29, 2013 3.072 3.090 3.017 3.066 7,905,431 +0.09(+3.09%)
Jan 28, 2013 3.034 3.050 2.953 2.974 9,879,294 -0.04(-1.43%)
Jan 25, 2013 3.072 3.093 2.990 3.017 6,911,049 -0.04(-1.41%)
Jan 24, 2013 3.136 3.153 3.001 3.061 12,679,398 -0.07(-2.25%)
Jan 23, 2013 3.163 3.193 3.120 3.131 6,289,548 -0.01(-0.34%)
Jan 22, 2013 3.099 3.163 3.093 3.142 10,194,770 -0.02(-0.68%)
Jan 18, 2013 3.153 3.185 3.136 3.163 12,209,917 -0.02(-0.68%)
Jan 17, 2013 3.166 3.191 3.136 3.185 9,725,648 -0.03(-0.84%)
Jan 16, 2013 3.255 3.280 3.201 3.212 11,494,576 -0.11(-3.26%)
Jan 15, 2013 3.282 3.331 3.261 3.320 6,297,603 -0.01(-0.16%)
Jan 14, 2013 3.364 3.380 3.304 3.326 6,589,680 +0.01(+0.33%)
Jan 11, 2013 3.309 3.337 3.282 3.315 10,328,716 -0.05(-1.45%)
Jan 10, 2013 3.355 3.396 3.320 3.364 7,543,205 +0.08(+2.47%)
Jan 09, 2013 3.264 3.309 3.234 3.282 6,789,021 +0.04(+1.34%)
Jan 08, 2013 3.304 3.320 3.196 3.239 11,841,932 -0.05(-1.64%)
Jan 07, 2013 3.223 3.315 3.223 3.293 8,350,781 +0.00(+0.00%)
Jan 04, 2013 3.266 3.299 3.212 3.293 11,856,709 -0.03(-0.98%)
Jan 03, 2013 3.288 3.401 3.272 3.326 9,566,082 +0.01(+0.35%)
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.