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

Companhia Siderurgica Nacional ADR (NY: SID )

2.820 -0.050 (-1.74%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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, 2014 2.110 2.122 2.071 2.110 13,039,230 -0.01(-0.28%)
Sep 29, 2014 2.199 2.223 2.110 2.116 15,351,558 -0.13(-5.82%)
Sep 26, 2014 2.318 2.324 2.241 2.247 9,996,060 -0.11(-4.55%)
Sep 25, 2014 2.389 2.395 2.330 2.354 7,615,071 -0.07(-2.70%)
Sep 24, 2014 2.389 2.455 2.354 2.419 7,072,843 +0.03(+1.24%)
Sep 23, 2014 2.395 2.443 2.342 2.389 5,971,898 +0.00(+0.00%)
Sep 22, 2014 2.425 2.425 2.360 2.389 12,230,786 -0.11(-4.51%)
Sep 19, 2014 2.538 2.538 2.449 2.502 12,359,761 +0.02(+0.96%)
Sep 18, 2014 2.413 2.526 2.401 2.479 12,459,550 +0.04(+1.71%)
Sep 17, 2014 2.496 2.526 2.425 2.437 7,806,758 -0.05(-1.91%)
Sep 16, 2014 2.449 2.544 2.422 2.485 12,447,782 +0.04(+1.70%)
Sep 15, 2014 2.395 2.455 2.395 2.443 13,576,022 +0.04(+1.73%)
Sep 12, 2014 2.401 2.431 2.378 2.401 7,222,386 -0.06(-2.42%)
Sep 11, 2014 2.461 2.467 2.413 2.461 9,957,027 +0.01(+0.24%)
Sep 10, 2014 2.443 2.470 2.407 2.455 8,256,506 +0.00(+0.00%)
Sep 09, 2014 2.479 2.520 2.431 2.455 9,838,407 -0.04(-1.43%)
Sep 08, 2014 2.562 2.568 2.476 2.491 9,567,178 -0.10(-3.68%)
Sep 05, 2014 2.621 2.621 2.547 2.586 6,332,160 -0.06(-2.25%)
Sep 04, 2014 2.663 2.699 2.627 2.645 8,157,655 -0.01(-0.45%)
Sep 03, 2014 2.639 2.705 2.633 2.657 15,163,986 +0.04(+1.59%)
Sep 02, 2014 2.556 2.666 2.538 2.615 12,296,644 +0.02(+0.69%)
Aug 29, 2014 2.639 2.598 2.598 2.598 8,859,503 -0.02(-0.91%)
Aug 28, 2014 2.716 2.722 2.603 2.621 12,105,621 -0.15(-5.57%)
Aug 27, 2014 2.740 2.788 2.722 2.776 8,229,240 +0.03(+1.08%)
Aug 26, 2014 2.740 2.758 2.705 2.746 5,870,567 +0.02(+0.87%)
Aug 25, 2014 2.716 2.734 2.693 2.722 4,809,136 +0.02(+0.88%)
Aug 22, 2014 2.710 2.728 2.663 2.699 10,407,147 -0.07(-2.58%)
Aug 21, 2014 2.829 2.835 2.746 2.770 6,973,395 -0.05(-1.69%)
Aug 20, 2014 2.829 2.841 2.782 2.817 3,699,601 +0.00(+0.00%)
Aug 19, 2014 2.812 2.856 2.806 2.817 9,047,576 +0.03(+1.07%)
Aug 18, 2014 2.764 2.806 2.728 2.788 4,420,485 +0.05(+1.74%)
Aug 15, 2014 2.776 2.800 2.740 2.740 3,436,540 -0.01(-0.43%)
Aug 14, 2014 2.758 2.782 2.728 2.752 4,717,575 -0.02(-0.86%)
Aug 13, 2014 2.841 2.847 2.746 2.776 7,942,196 -0.10(-3.51%)
Aug 12, 2014 2.942 2.965 2.859 2.877 6,014,329 -0.10(-3.39%)
Aug 11, 2014 2.942 2.984 2.936 2.978 4,090,450 +0.04(+1.21%)
Aug 08, 2014 2.907 2.948 2.895 2.942 4,195,931 -0.01(-0.20%)
Aug 07, 2014 2.990 3.014 2.901 2.948 8,215,786 -0.08(-2.55%)
Aug 06, 2014 3.037 3.067 2.996 3.026 5,943,878 -0.03(-0.97%)
Aug 05, 2014 3.067 3.130 3.031 3.055 6,527,750 -0.06(-1.91%)
Aug 04, 2014 3.091 3.144 3.067 3.115 7,188,488 +0.04(+1.16%)
Aug 01, 2014 2.972 3.109 2.960 3.079 13,258,662 +0.12(+4.23%)
Jul 31, 2014 2.895 3.002 2.877 2.954 7,626,376 +0.02(+0.61%)
Jul 30, 2014 2.954 2.990 2.913 2.936 5,617,218 -0.04(-1.40%)
Jul 29, 2014 3.049 3.055 2.978 2.978 4,955,950 -0.07(-2.15%)
Jul 28, 2014 2.996 3.055 2.990 3.043 4,054,412 +0.04(+1.39%)
Jul 25, 2014 3.002 3.026 2.984 3.002 5,087,554 -0.02(-0.79%)
Jul 24, 2014 3.002 3.055 2.972 3.026 6,906,199 +0.02(+0.79%)
Jul 23, 2014 3.020 3.020 2.942 3.002 12,195,646 -0.10(-3.07%)
Jul 22, 2014 3.121 3.150 3.097 3.097 10,086,231 -0.02(-0.57%)
Jul 21, 2014 3.067 3.124 3.014 3.115 13,679,301 +0.03(+0.96%)
Jul 18, 2014 3.061 3.124 3.026 3.085 21,049,568 +0.27(+9.49%)
Jul 17, 2014 3.002 3.008 2.794 2.817 23,066,868 -0.21(-7.06%)
Jul 16, 2014 3.132 3.168 3.014 3.031 20,100,294 -0.06(-1.92%)
Jul 15, 2014 2.966 3.106 2.948 3.091 21,419,014 +0.17(+5.91%)
Jul 14, 2014 2.847 2.957 2.829 2.919 13,973,881 +0.09(+3.15%)
Jul 11, 2014 2.794 2.841 2.776 2.829 6,778,197 +0.02(+0.63%)
Jul 10, 2014 2.782 2.829 2.752 2.812 8,179,972 +0.01(+0.42%)
Jul 09, 2014 2.710 2.823 2.693 2.800 5,746,353 +0.03(+1.07%)
Jul 08, 2014 2.788 2.812 2.764 2.770 5,187,929 -0.01(-0.43%)
Jul 07, 2014 2.675 2.817 2.663 2.782 15,960,699 +0.14(+5.17%)
Jul 03, 2014 2.586 2.645 2.645 2.645 5,368,090 +0.07(+2.53%)
Jul 02, 2014 2.514 2.592 2.508 2.580 7,233,355 +0.05(+1.88%)
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.