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

Companhia Siderurgica Nacional ADR (NY: SID )

2.330 -0.090 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2013 2.797 2.812 2.740 2.792 15,722,783 -0.02(-0.73%)
Jan 30, 2013 2.828 2.853 2.786 2.812 15,179,273 -0.10(-3.53%)
Jan 29, 2013 2.920 2.938 2.869 2.915 8,315,347 +0.09(+3.09%)
Jan 28, 2013 2.884 2.900 2.807 2.828 10,391,560 -0.04(-1.43%)
Jan 25, 2013 2.920 2.941 2.843 2.869 7,269,405 -0.04(-1.41%)
Jan 24, 2013 2.982 2.997 2.853 2.910 13,336,856 -0.07(-2.25%)
Jan 23, 2013 3.008 3.036 2.966 2.977 6,615,676 -0.01(-0.34%)
Jan 22, 2013 2.946 3.008 2.941 2.987 10,723,394 -0.02(-0.68%)
Jan 18, 2013 2.997 3.028 2.982 3.008 12,843,032 -0.02(-0.68%)
Jan 17, 2013 3.010 3.033 2.982 3.028 10,229,947 -0.03(-0.84%)
Jan 16, 2013 3.095 3.118 3.044 3.054 12,090,599 -0.10(-3.26%)
Jan 15, 2013 3.121 3.167 3.100 3.157 6,624,149 -0.01(-0.16%)
Jan 14, 2013 3.198 3.213 3.141 3.162 6,931,372 +0.01(+0.33%)
Jan 11, 2013 3.146 3.172 3.121 3.151 10,864,286 -0.05(-1.45%)
Jan 10, 2013 3.190 3.229 3.157 3.198 7,934,339 +0.08(+2.47%)
Jan 09, 2013 3.103 3.146 3.074 3.121 7,141,049 +0.04(+1.34%)
Jan 08, 2013 3.141 3.157 3.038 3.080 12,455,966 -0.05(-1.64%)
Jan 07, 2013 3.064 3.151 3.064 3.131 8,783,790 +0.00(+0.00%)
Jan 04, 2013 3.105 3.136 3.054 3.131 12,471,510 -0.03(-0.98%)
Jan 03, 2013 3.126 3.234 3.110 3.162 10,062,107 +0.01(+0.35%)
Jan 02, 2013 3.143 3.161 2.974 3.151 15,186,843 +0.18(+5.95%)
Dec 31, 2012 2.837 2.994 2.817 2.974 5,399,092 +0.04(+1.21%)
Dec 28, 2012 2.908 2.979 2.880 2.938 8,800,702 +0.03(+1.04%)
Dec 27, 2012 2.898 2.913 2.852 2.908 8,625,849 +0.02(+0.61%)
Dec 26, 2012 2.837 2.913 2.837 2.890 15,248,296 +0.10(+3.53%)
Dec 24, 2012 2.964 2.964 2.761 2.792 3,109,381 +0.02(+0.55%)
Dec 21, 2012 2.807 2.845 2.772 2.777 18,856,952 -0.16(-5.34%)
Dec 20, 2012 2.954 2.959 2.888 2.933 7,893,263 +0.00(+0.00%)
Dec 19, 2012 2.908 3.004 2.888 2.933 12,745,994 +0.04(+1.22%)
Dec 18, 2012 2.832 2.928 2.812 2.898 14,955,470 +0.10(+3.62%)
Dec 17, 2012 2.772 2.817 2.766 2.797 6,771,869 +0.02(+0.73%)
Dec 14, 2012 2.777 2.812 2.739 2.777 7,696,967 +0.03(+1.10%)
Dec 13, 2012 2.792 2.842 2.731 2.746 9,315,616 -0.02(-0.55%)
Dec 12, 2012 2.799 2.827 2.736 2.761 15,214,518 +0.00(+0.00%)
Dec 11, 2012 2.772 2.817 2.746 2.761 17,686,156 +0.05(+1.68%)
Dec 10, 2012 2.638 2.726 2.610 2.716 12,596,550 +0.12(+4.78%)
Dec 07, 2012 2.579 2.640 2.569 2.592 14,874,037 +0.04(+1.49%)
Dec 06, 2012 2.503 2.569 2.488 2.554 9,897,239 +0.01(+0.20%)
Dec 05, 2012 2.509 2.572 2.471 2.549 18,305,842 +0.09(+3.48%)
Dec 04, 2012 2.478 2.503 2.448 2.463 10,641,604 +0.02(+0.84%)
Nov 30, 2012 2.564 2.595 2.382 2.443 24,902,338 -0.16(-6.03%)
Nov 29, 2012 2.539 2.635 2.524 2.600 22,293,554 +0.17(+6.86%)
Nov 28, 2012 2.402 2.443 2.382 2.433 10,163,736 +0.02(+0.63%)
Nov 27, 2012 2.488 2.496 2.382 2.418 14,271,513 -0.06(-2.55%)
Nov 26, 2012 2.514 2.519 2.443 2.481 17,295,488 -0.08(-3.06%)
Nov 23, 2012 2.509 2.559 2.498 2.559 7,493,395 +0.10(+3.90%)
Nov 21, 2012 2.468 2.493 2.423 2.463 12,608,457 +0.05(+2.10%)
Nov 20, 2012 2.418 2.443 2.392 2.412 7,316,499 -0.05(-1.95%)
Nov 19, 2012 2.468 2.498 2.410 2.460 15,514,028 +0.07(+3.07%)
Nov 16, 2012 2.428 2.432 2.342 2.387 15,429,882 -0.06(-2.48%)
Nov 15, 2012 2.509 2.529 2.407 2.448 7,974,380 -0.04(-1.43%)
Nov 14, 2012 2.595 2.595 2.463 2.483 14,623,534 -0.10(-3.73%)
Nov 13, 2012 2.605 2.625 2.564 2.579 13,115,855 -0.10(-3.59%)
Nov 12, 2012 2.691 2.701 2.655 2.675 6,544,836 -0.02(-0.56%)
Nov 09, 2012 2.726 2.746 2.675 2.691 21,832,372 -0.02(-0.56%)
Nov 08, 2012 2.792 2.837 2.696 2.706 20,928,892 -0.07(-2.37%)
Nov 07, 2012 2.883 2.893 2.766 2.772 16,246,199 -0.14(-4.70%)
Nov 06, 2012 2.842 2.943 2.827 2.908 18,261,492 +0.13(+4.55%)
Nov 05, 2012 2.802 2.837 2.766 2.782 8,714,916 -0.07(-2.48%)
Nov 02, 2012 3.072 3.176 2.812 2.852 10,400,187 -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.