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 (%)
Feb 29, 2012 5.019 5.082 4.909 4.909 11,889,089 -0.07(-1.45%)
Feb 28, 2012 4.923 4.995 4.890 4.981 8,654,383 +0.06(+1.27%)
Feb 27, 2012 4.890 4.943 4.866 4.919 5,547,826 -0.05(-0.97%)
Feb 24, 2012 4.957 4.995 4.938 4.967 6,318,540 +0.01(+0.19%)
Feb 23, 2012 4.991 4.995 4.902 4.957 7,255,126 -0.02(-0.39%)
Feb 22, 2012 5.000 5.034 4.947 4.976 11,352,418 -0.01(-0.29%)
Feb 21, 2012 5.000 5.034 4.952 4.991 6,923,596 +0.07(+1.37%)
Feb 17, 2012 4.976 4.976 4.880 4.923 8,267,253 -0.00(-0.10%)
Feb 16, 2012 4.803 4.938 4.789 4.928 13,157,469 +0.08(+1.58%)
Feb 15, 2012 4.904 4.940 4.813 4.851 14,922,949 -0.16(-3.16%)
Feb 14, 2012 5.072 5.087 4.952 5.010 10,331,512 -0.05(-1.04%)
Feb 13, 2012 5.072 5.096 5.024 5.063 13,465,149 +0.07(+1.44%)
Feb 10, 2012 5.067 5.067 4.952 4.991 13,998,068 -0.16(-3.08%)
Feb 09, 2012 5.115 5.178 5.072 5.149 14,033,128 +0.01(+0.19%)
Feb 08, 2012 5.212 5.264 5.120 5.139 13,551,936 -0.08(-1.56%)
Feb 07, 2012 5.192 5.236 5.106 5.221 14,529,775 +0.02(+0.37%)
Feb 06, 2012 5.178 5.216 5.135 5.202 9,493,597 -0.02(-0.46%)
Feb 03, 2012 5.149 5.279 5.111 5.226 13,479,666 +0.14(+2.74%)
Feb 02, 2012 5.125 5.144 5.043 5.087 17,434,860 -0.07(-1.40%)
Feb 01, 2012 5.063 5.202 5.063 5.159 17,883,494 +0.23(+4.58%)
Jan 31, 2012 5.072 5.106 4.899 4.933 19,979,956 -0.04(-0.87%)
Jan 30, 2012 4.991 5.010 4.914 4.976 11,517,013 -0.09(-1.71%)
Jan 27, 2012 5.039 5.120 4.986 5.063 13,911,252 +0.02(+0.48%)
Jan 26, 2012 5.087 5.149 5.001 5.039 13,785,041 -0.01(-0.19%)
Jan 25, 2012 4.957 5.072 4.899 5.048 11,749,100 +0.03(+0.67%)
Jan 24, 2012 4.909 5.029 4.885 5.015 10,239,435 +0.01(+0.29%)
Jan 23, 2012 4.914 5.053 4.875 5.000 17,301,756 +0.08(+1.66%)
Jan 20, 2012 4.861 4.928 4.837 4.919 18,381,894 +0.18(+3.85%)
Jan 19, 2012 4.683 4.770 4.645 4.736 14,640,775 +0.07(+1.54%)
Jan 18, 2012 4.544 4.664 4.525 4.664 6,885,661 +0.13(+2.86%)
Jan 17, 2012 4.472 4.549 4.448 4.534 9,086,056 +0.12(+2.83%)
Jan 13, 2012 4.342 4.419 4.284 4.409 8,388,585 -0.09(-1.92%)
Jan 12, 2012 4.448 4.534 4.400 4.496 9,417,582 +0.08(+1.85%)
Jan 11, 2012 4.385 4.438 4.347 4.414 7,823,432 +0.05(+1.21%)
Jan 10, 2012 4.309 4.410 4.299 4.361 10,958,865 +0.22(+5.21%)
Jan 09, 2012 4.174 4.208 4.107 4.145 6,420,615 +0.05(+1.17%)
Jan 06, 2012 4.160 4.196 4.078 4.097 6,311,791 -0.05(-1.16%)
Jan 05, 2012 4.184 4.193 4.095 4.145 7,026,545 -0.10(-2.38%)
Jan 04, 2012 4.155 4.289 4.112 4.246 10,161,090 +0.32(+8.07%)
Dec 30, 2011 3.876 3.948 3.876 3.929 3,326,658 +0.05(+1.36%)
Dec 29, 2011 3.833 3.886 3.819 3.876 5,507,255 +0.08(+2.02%)
Dec 28, 2011 3.905 3.919 3.790 3.799 7,023,102 -0.11(-2.83%)
Dec 27, 2011 3.886 3.943 3.871 3.910 4,726,266 +0.02(+0.62%)
Dec 23, 2011 3.881 3.895 3.809 3.886 5,308,771 +0.10(+2.66%)
Dec 21, 2011 3.799 3.809 3.704 3.785 7,532,501 +0.04(+1.03%)
Dec 20, 2011 3.646 3.766 3.636 3.747 8,713,912 +0.24(+6.70%)
Dec 19, 2011 3.626 3.631 3.492 3.511 7,316,643 -0.12(-3.43%)
Dec 16, 2011 3.650 3.684 3.593 3.636 11,775,782 -0.02(-0.66%)
Dec 15, 2011 3.742 3.751 3.641 3.660 8,849,643 -0.02(-0.52%)
Dec 14, 2011 3.723 3.761 3.636 3.679 7,612,229 -0.10(-2.54%)
Dec 13, 2011 3.857 3.915 3.711 3.775 11,159,313 -0.06(-1.63%)
Dec 12, 2011 3.905 3.905 3.785 3.838 6,958,450 -0.18(-4.54%)
Dec 09, 2011 3.915 4.040 3.910 4.020 6,365,059 +0.12(+3.08%)
Dec 08, 2011 4.016 4.049 3.886 3.900 7,904,236 -0.22(-5.36%)
Dec 07, 2011 4.179 4.193 4.102 4.121 7,124,373 -0.09(-2.05%)
Dec 06, 2011 4.121 4.246 4.092 4.208 7,227,684 +0.02(+0.46%)
Dec 05, 2011 4.088 4.198 4.088 4.188 6,602,201 +0.19(+4.68%)
Dec 02, 2011 4.073 4.107 3.958 4.001 7,003,956 -0.02(-0.60%)
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.