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

Companhia Siderurgica Nacional ADR (NY: SID )

2.490 -0.040 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 28, 2012 2.852 2.872 2.776 2.841 19,588,872 -0.04(-1.40%)
Sep 27, 2012 2.958 2.988 2.852 2.882 16,891,840 -0.04(-1.38%)
Sep 26, 2012 2.826 2.958 2.786 2.922 21,504,888 +0.07(+2.30%)
Sep 25, 2012 3.043 3.058 2.836 2.857 32,667,106 -0.28(-8.86%)
Sep 24, 2012 3.154 3.195 3.089 3.134 11,196,189 -0.06(-1.74%)
Sep 21, 2012 3.276 3.281 3.175 3.190 17,791,780 -0.04(-1.10%)
Sep 20, 2012 3.190 3.255 3.139 3.225 16,047,001 +0.01(+0.16%)
Sep 19, 2012 3.311 3.311 3.195 3.220 21,570,938 -0.01(-0.16%)
Sep 18, 2012 3.301 3.321 3.180 3.225 19,096,710 -0.05(-1.54%)
Sep 17, 2012 3.356 3.397 3.230 3.276 28,991,910 -0.15(-4.28%)
Sep 14, 2012 3.422 3.644 3.296 3.422 39,632,456 +0.18(+5.61%)
Sep 13, 2012 2.968 3.270 2.892 3.240 30,179,928 +0.32(+11.07%)
Sep 12, 2012 2.932 2.963 2.801 2.917 13,507,013 +0.01(+0.17%)
Sep 11, 2012 2.761 2.917 2.751 2.912 13,782,092 +0.12(+4.34%)
Sep 10, 2012 2.781 2.852 2.774 2.791 17,191,248 -0.03(-1.07%)
Sep 07, 2012 2.635 2.887 2.624 2.821 18,484,008 +0.21(+7.92%)
Sep 06, 2012 2.607 2.670 2.564 2.614 16,417,065 +0.07(+2.57%)
Sep 05, 2012 2.468 2.554 2.428 2.549 18,999,630 +0.18(+7.68%)
Sep 04, 2012 2.450 2.458 2.352 2.367 12,679,693 -0.07(-2.70%)
Aug 31, 2012 2.468 2.473 2.365 2.433 17,108,304 +0.06(+2.55%)
Aug 30, 2012 2.433 2.443 2.367 2.372 9,307,495 -0.07(-2.69%)
Aug 29, 2012 2.539 2.549 2.418 2.438 13,342,030 -0.20(-7.47%)
Aug 27, 2012 2.675 2.695 2.624 2.635 9,163,241 -0.09(-3.33%)
Aug 24, 2012 2.786 2.801 2.685 2.725 17,472,422 -0.15(-5.10%)
Aug 23, 2012 2.973 2.978 2.834 2.872 22,145,264 +0.05(+1.79%)
Aug 22, 2012 2.771 2.836 2.715 2.821 12,582,770 +0.08(+2.76%)
Aug 21, 2012 2.786 2.841 2.715 2.746 7,839,546 +0.01(+0.18%)
Aug 20, 2012 2.655 2.751 2.619 2.741 10,441,183 +0.07(+2.65%)
Aug 17, 2012 2.715 2.730 2.640 2.670 7,907,470 -0.03(-1.12%)
Aug 16, 2012 2.640 2.730 2.599 2.700 11,529,407 +0.13(+5.11%)
Aug 15, 2012 2.599 2.599 2.468 2.569 13,584,669 -0.06(-2.12%)
Aug 14, 2012 2.730 2.741 2.589 2.624 12,599,166 -0.07(-2.44%)
Aug 13, 2012 2.690 2.715 2.624 2.690 8,720,185 -0.03(-1.11%)
Aug 10, 2012 2.695 2.751 2.670 2.720 13,059,965 -0.09(-3.23%)
Aug 09, 2012 2.831 2.847 2.741 2.811 9,261,787 +0.02(+0.72%)
Aug 08, 2012 2.761 2.852 2.746 2.791 9,421,054 +0.02(+0.55%)
Aug 07, 2012 2.892 2.897 2.756 2.776 12,549,921 -0.02(-0.72%)
Aug 06, 2012 2.680 2.821 2.632 2.796 16,843,498 +0.22(+8.63%)
Aug 03, 2012 2.508 2.584 2.498 2.574 10,386,238 +0.17(+7.14%)
Aug 02, 2012 2.463 2.518 2.397 2.402 8,952,773 -0.10(-4.03%)
Aug 01, 2012 2.574 2.604 2.493 2.503 9,356,996 -0.11(-4.25%)
Jul 31, 2012 2.513 2.624 2.508 2.614 18,273,458 +0.11(+4.23%)
Jul 30, 2012 2.493 2.523 2.392 2.508 12,196,128 +0.05(+2.05%)
Jul 27, 2012 2.362 2.523 2.332 2.458 16,344,030 +0.16(+6.80%)
Jul 26, 2012 2.337 2.342 2.236 2.301 10,313,177 +0.01(+0.22%)
Jul 25, 2012 2.418 2.418 2.286 2.296 14,070,959 -0.10(-4.01%)
Jul 24, 2012 2.433 2.463 2.357 2.392 11,730,085 -0.02(-0.63%)
Jul 23, 2012 2.410 2.423 2.357 2.407 9,588,417 -0.10(-3.83%)
Jul 20, 2012 2.544 2.574 2.483 2.503 11,950,729 -0.11(-4.25%)
Jul 19, 2012 2.624 2.650 2.594 2.614 13,393,383 +0.02(+0.78%)
Jul 18, 2012 2.584 2.635 2.569 2.594 10,499,042 +0.01(+0.39%)
Jul 17, 2012 2.629 2.650 2.559 2.584 11,871,694 -0.02(-0.78%)
Jul 16, 2012 2.660 2.670 2.599 2.604 9,628,724 -0.08(-2.82%)
Jul 13, 2012 2.685 2.720 2.619 2.680 15,096,856 +0.05(+1.72%)
Jul 12, 2012 2.594 2.665 2.549 2.635 11,686,766 -0.03(-1.14%)
Jul 11, 2012 2.695 2.746 2.619 2.665 10,676,565 -0.05(-1.86%)
Jul 10, 2012 2.907 2.907 2.705 2.715 12,917,702 -0.10(-3.41%)
Jul 09, 2012 2.983 3.018 2.796 2.811 12,378,716 -0.13(-4.46%)
Jul 06, 2012 2.998 2.998 2.917 2.942 8,506,345 -0.13(-4.11%)
Jul 05, 2012 3.134 3.144 3.033 3.069 12,509,975 -0.01(-0.33%)
Jul 03, 2012 2.983 3.084 2.958 3.079 7,978,653 +0.14(+4.63%)
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.