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: 4:10 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 (%)
Oct 31, 2012 2.792 2.817 2.736 2.751 9,063,379 +0.02(+0.74%)
Oct 26, 2012 2.777 2.731 2.731 2.731 11,377,857 -0.07(-2.35%)
Oct 25, 2012 2.827 2.837 2.756 2.797 16,443,087 +0.04(+1.47%)
Oct 24, 2012 2.842 2.868 2.746 2.756 12,566,994 -0.06(-1.98%)
Oct 23, 2012 2.812 2.858 2.792 2.812 11,908,288 -0.01(-0.18%)
Oct 19, 2012 2.923 2.928 2.782 2.817 10,478,222 -0.11(-3.63%)
Oct 18, 2012 2.858 2.938 2.855 2.923 15,066,745 +0.04(+1.40%)
Oct 17, 2012 2.873 2.913 2.837 2.883 19,282,990 +0.04(+1.42%)
Oct 16, 2012 2.847 2.918 2.802 2.842 19,275,586 +0.02(+0.72%)
Oct 15, 2012 2.736 2.832 2.686 2.822 11,449,109 +0.09(+3.14%)
Oct 12, 2012 2.741 2.787 2.691 2.736 7,614,877 -0.02(-0.55%)
Oct 11, 2012 2.721 2.777 2.713 2.751 11,875,130 +0.07(+2.64%)
Oct 10, 2012 2.739 2.766 2.650 2.680 13,116,660 -0.06(-2.03%)
Oct 09, 2012 2.804 2.847 2.731 2.736 14,111,633 -0.05(-1.82%)
Oct 08, 2012 2.721 2.807 2.711 2.787 12,299,047 +0.05(+1.66%)
Oct 05, 2012 2.817 2.832 2.726 2.741 10,896,313 -0.04(-1.27%)
Oct 04, 2012 2.751 2.802 2.711 2.777 14,806,344 +0.05(+1.86%)
Oct 03, 2012 2.792 2.792 2.680 2.726 18,338,702 -0.05(-1.82%)
Oct 02, 2012 2.873 2.878 2.746 2.777 22,540,716 -0.07(-2.31%)
Oct 01, 2012 2.873 2.943 2.837 2.842 12,123,498 -0.01(-0.18%)
Sep 28, 2012 2.858 2.878 2.782 2.847 19,548,022 -0.04(-1.40%)
Sep 27, 2012 2.964 2.994 2.858 2.888 16,856,614 -0.04(-1.38%)
Sep 26, 2012 2.832 2.964 2.792 2.928 21,460,042 +0.07(+2.30%)
Sep 25, 2012 3.050 3.065 2.842 2.863 32,598,982 -0.28(-8.86%)
Sep 24, 2012 3.161 3.201 3.095 3.141 11,172,840 -0.06(-1.74%)
Sep 21, 2012 3.282 3.287 3.181 3.196 17,754,676 -0.04(-1.10%)
Sep 20, 2012 3.196 3.262 3.146 3.232 16,013,537 +0.01(+0.16%)
Sep 19, 2012 3.318 3.318 3.201 3.227 21,525,954 -0.01(-0.16%)
Sep 18, 2012 3.308 3.328 3.186 3.232 19,056,886 -0.05(-1.54%)
Sep 17, 2012 3.363 3.404 3.237 3.282 28,931,450 -0.15(-4.28%)
Sep 14, 2012 3.429 3.652 3.303 3.429 39,549,804 +0.18(+5.61%)
Sep 13, 2012 2.974 3.277 2.898 3.247 30,116,990 +0.32(+11.07%)
Sep 12, 2012 2.938 2.969 2.807 2.923 13,478,846 +0.01(+0.17%)
Sep 11, 2012 2.766 2.923 2.756 2.918 13,753,350 +0.12(+4.34%)
Sep 10, 2012 2.787 2.858 2.779 2.797 17,155,398 -0.03(-1.07%)
Sep 07, 2012 2.640 2.893 2.630 2.827 18,445,460 +0.21(+7.92%)
Sep 06, 2012 2.612 2.675 2.569 2.620 16,382,829 +0.07(+2.57%)
Sep 05, 2012 2.473 2.559 2.433 2.554 18,960,008 +0.18(+7.68%)
Sep 04, 2012 2.455 2.463 2.357 2.372 12,653,251 -0.07(-2.70%)
Aug 31, 2012 2.473 2.478 2.369 2.438 17,072,626 +0.06(+2.55%)
Aug 30, 2012 2.438 2.448 2.372 2.377 9,288,085 -0.07(-2.69%)
Aug 29, 2012 2.544 2.554 2.423 2.443 13,314,206 -0.20(-7.47%)
Aug 27, 2012 2.680 2.701 2.630 2.640 9,144,132 -0.09(-3.33%)
Aug 24, 2012 2.792 2.807 2.691 2.731 17,435,984 -0.15(-5.10%)
Aug 23, 2012 2.979 2.984 2.840 2.878 22,099,082 +0.05(+1.79%)
Aug 22, 2012 2.777 2.842 2.721 2.827 12,556,530 +0.08(+2.76%)
Aug 21, 2012 2.792 2.847 2.721 2.751 7,823,198 +0.01(+0.18%)
Aug 20, 2012 2.660 2.756 2.625 2.746 10,419,409 +0.07(+2.65%)
Aug 17, 2012 2.721 2.736 2.645 2.675 7,890,980 -0.03(-1.12%)
Aug 16, 2012 2.645 2.736 2.605 2.706 11,505,364 +0.13(+5.11%)
Aug 15, 2012 2.605 2.605 2.473 2.574 13,556,340 -0.06(-2.12%)
Aug 14, 2012 2.736 2.746 2.595 2.630 12,572,892 -0.07(-2.44%)
Aug 13, 2012 2.696 2.721 2.630 2.696 8,702,000 -0.03(-1.11%)
Aug 10, 2012 2.701 2.756 2.675 2.726 13,032,730 -0.09(-3.23%)
Aug 09, 2012 2.837 2.852 2.746 2.817 9,242,472 +0.02(+0.72%)
Aug 08, 2012 2.766 2.858 2.751 2.797 9,401,407 +0.02(+0.55%)
Aug 07, 2012 2.898 2.903 2.761 2.782 12,523,749 -0.02(-0.72%)
Aug 06, 2012 2.686 2.827 2.638 2.802 16,808,374 +0.22(+8.63%)
Aug 03, 2012 2.514 2.589 2.503 2.579 10,364,578 +0.17(+7.14%)
Aug 02, 2012 2.468 2.524 2.402 2.407 8,934,103 -0.10(-4.03%)
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.