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 (%)
Mar 30, 2012 4.653 4.663 4.499 4.547 10,052,238 -0.05(-1.05%)
Mar 29, 2012 4.485 4.600 4.456 4.595 10,789,663 +0.02(+0.42%)
Mar 28, 2012 4.696 4.701 4.542 4.576 13,612,869 -0.16(-3.35%)
Mar 27, 2012 4.821 4.855 4.725 4.735 8,640,301 -0.12(-2.48%)
Mar 26, 2012 4.893 4.898 4.812 4.855 6,064,364 +0.05(+1.10%)
Mar 23, 2012 4.744 4.836 4.711 4.802 9,132,978 +0.03(+0.71%)
Mar 22, 2012 4.807 4.836 4.715 4.768 11,988,029 -0.14(-2.84%)
Mar 21, 2012 5.028 5.042 4.879 4.908 19,230,130 -0.18(-3.50%)
Mar 20, 2012 5.033 5.086 4.956 5.086 8,237,624 -0.05(-1.03%)
Mar 19, 2012 5.134 5.225 5.114 5.138 9,723,521 -0.02(-0.37%)
Mar 16, 2012 5.158 5.191 5.134 5.158 8,946,589 +0.02(+0.37%)
Mar 15, 2012 5.124 5.199 5.086 5.138 11,052,241 +0.07(+1.42%)
Mar 14, 2012 4.970 5.119 4.961 5.066 14,168,291 +0.07(+1.44%)
Mar 13, 2012 4.768 4.994 4.749 4.994 12,042,738 +0.24(+4.95%)
Mar 12, 2012 4.735 4.821 4.725 4.759 8,038,320 -0.06(-1.30%)
Mar 09, 2012 4.792 4.879 4.778 4.821 11,019,988 -0.02(-0.40%)
Mar 08, 2012 4.812 4.864 4.749 4.840 9,235,535 +0.12(+2.65%)
Mar 07, 2012 4.749 4.754 4.643 4.715 14,138,696 -0.05(-1.11%)
Mar 06, 2012 4.840 4.850 4.715 4.768 16,217,174 -0.20(-4.06%)
Mar 05, 2012 5.114 5.124 4.961 4.970 15,076,793 -0.10(-1.99%)
Mar 02, 2012 5.033 5.090 4.999 5.071 10,405,007 +0.04(+0.86%)
Mar 01, 2012 4.917 5.052 4.908 5.028 12,571,144 +0.12(+2.35%)
Feb 29, 2012 5.023 5.086 4.913 4.913 11,880,254 -0.07(-1.45%)
Feb 28, 2012 4.927 4.999 4.893 4.985 8,647,952 +0.06(+1.27%)
Feb 27, 2012 4.893 4.946 4.869 4.922 5,543,703 -0.05(-0.97%)
Feb 24, 2012 4.961 4.999 4.941 4.970 6,313,845 +0.01(+0.19%)
Feb 23, 2012 4.994 4.999 4.905 4.961 7,249,735 -0.02(-0.39%)
Feb 22, 2012 5.004 5.038 4.951 4.980 11,343,983 -0.01(-0.29%)
Feb 21, 2012 5.004 5.038 4.956 4.994 6,918,451 +0.07(+1.37%)
Feb 17, 2012 4.980 4.980 4.884 4.927 8,261,110 -0.00(-0.10%)
Feb 16, 2012 4.807 4.941 4.792 4.932 13,147,692 +0.08(+1.58%)
Feb 15, 2012 4.908 4.944 4.816 4.855 14,911,860 -0.16(-3.16%)
Feb 14, 2012 5.076 5.090 4.956 5.014 10,323,835 -0.05(-1.04%)
Feb 13, 2012 5.076 5.100 5.028 5.066 13,455,143 +0.07(+1.44%)
Feb 10, 2012 5.071 5.071 4.956 4.994 13,987,666 -0.16(-3.08%)
Feb 09, 2012 5.119 5.182 5.076 5.153 14,022,700 +0.01(+0.19%)
Feb 08, 2012 5.215 5.268 5.124 5.143 13,541,866 -0.08(-1.56%)
Feb 07, 2012 5.196 5.239 5.110 5.225 14,518,979 +0.02(+0.37%)
Feb 06, 2012 5.182 5.220 5.138 5.206 9,486,543 -0.02(-0.46%)
Feb 03, 2012 5.153 5.283 5.114 5.230 13,469,650 +0.14(+2.74%)
Feb 02, 2012 5.129 5.148 5.047 5.090 17,421,904 -0.07(-1.40%)
Feb 01, 2012 5.066 5.206 5.066 5.163 17,870,206 +0.23(+4.58%)
Jan 31, 2012 5.076 5.110 4.903 4.937 19,965,110 -0.04(-0.87%)
Jan 30, 2012 4.994 5.014 4.917 4.980 11,508,455 -0.09(-1.71%)
Jan 27, 2012 5.042 5.124 4.989 5.066 13,900,915 +0.02(+0.48%)
Jan 26, 2012 5.090 5.153 5.005 5.042 13,774,798 -0.01(-0.19%)
Jan 25, 2012 4.961 5.076 4.903 5.052 11,740,370 +0.03(+0.67%)
Jan 24, 2012 4.913 5.033 4.889 5.018 10,231,826 +0.01(+0.29%)
Jan 23, 2012 4.917 5.057 4.879 5.004 17,288,900 +0.08(+1.66%)
Jan 20, 2012 4.864 4.932 4.840 4.922 18,368,234 +0.18(+3.85%)
Jan 19, 2012 4.687 4.773 4.648 4.740 14,629,896 +0.07(+1.54%)
Jan 18, 2012 4.547 4.667 4.528 4.667 6,880,545 +0.13(+2.86%)
Jan 17, 2012 4.475 4.552 4.451 4.538 9,079,304 +0.12(+2.83%)
Jan 13, 2012 4.345 4.422 4.288 4.413 8,382,352 -0.09(-1.92%)
Jan 12, 2012 4.451 4.538 4.403 4.499 9,410,584 +0.08(+1.85%)
Jan 11, 2012 4.389 4.441 4.350 4.417 7,817,618 +0.05(+1.21%)
Jan 10, 2012 4.312 4.413 4.302 4.365 10,950,722 +0.22(+5.21%)
Jan 09, 2012 4.177 4.211 4.110 4.148 6,415,844 +0.05(+1.17%)
Jan 06, 2012 4.163 4.199 4.081 4.100 6,307,101 -0.05(-1.16%)
Jan 05, 2012 4.187 4.196 4.098 4.148 7,021,324 -0.10(-2.38%)
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.