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: 4:00 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 (%)
Jul 31, 2012 2.519 2.630 2.514 2.620 18,235,350 +0.11(+4.23%)
Jul 30, 2012 2.498 2.529 2.397 2.514 12,170,695 +0.05(+2.05%)
Jul 27, 2012 2.367 2.529 2.337 2.463 16,309,946 +0.16(+6.80%)
Jul 26, 2012 2.342 2.347 2.240 2.306 10,291,669 +0.01(+0.22%)
Jul 25, 2012 2.423 2.423 2.291 2.301 14,041,615 -0.10(-4.01%)
Jul 24, 2012 2.438 2.468 2.362 2.397 11,705,623 -0.02(-0.63%)
Jul 23, 2012 2.415 2.428 2.362 2.412 9,568,421 -0.10(-3.83%)
Jul 20, 2012 2.549 2.579 2.488 2.509 11,925,807 -0.11(-4.25%)
Jul 19, 2012 2.630 2.655 2.600 2.620 13,365,453 +0.02(+0.78%)
Jul 18, 2012 2.589 2.640 2.574 2.600 10,477,147 +0.01(+0.39%)
Jul 17, 2012 2.635 2.655 2.564 2.589 11,846,937 -0.02(-0.78%)
Jul 16, 2012 2.665 2.675 2.605 2.610 9,608,644 -0.08(-2.83%)
Jul 13, 2012 2.691 2.726 2.625 2.686 15,065,373 +0.05(+1.72%)
Jul 12, 2012 2.600 2.670 2.554 2.640 11,662,394 -0.03(-1.14%)
Jul 11, 2012 2.701 2.751 2.625 2.670 10,654,300 -0.05(-1.86%)
Jul 10, 2012 2.913 2.913 2.711 2.721 12,890,764 -0.10(-3.41%)
Jul 09, 2012 2.989 3.024 2.802 2.817 12,352,902 -0.13(-4.46%)
Jul 06, 2012 3.004 3.004 2.923 2.949 8,488,606 -0.13(-4.11%)
Jul 05, 2012 3.141 3.151 3.040 3.075 12,483,886 -0.01(-0.33%)
Jul 03, 2012 2.989 3.090 2.964 3.085 7,962,014 +0.14(+4.63%)
Jul 02, 2012 2.883 2.954 2.873 2.949 9,440,487 +0.08(+2.82%)
Jun 29, 2012 2.787 2.878 2.741 2.868 15,241,674 +0.22(+8.21%)
Jun 28, 2012 2.650 2.686 2.605 2.650 8,814,581 -0.06(-2.06%)
Jun 27, 2012 2.736 2.759 2.668 2.706 9,292,119 -0.04(-1.29%)
Jun 26, 2012 2.711 2.782 2.665 2.741 7,611,182 +0.01(+0.37%)
Jun 25, 2012 2.792 2.807 2.701 2.731 9,155,402 -0.12(-4.26%)
Jun 22, 2012 2.943 2.949 2.847 2.852 12,570,956 -0.08(-2.59%)
Jun 21, 2012 3.060 3.065 2.928 2.928 10,446,373 -0.15(-4.93%)
Jun 20, 2012 3.045 3.110 3.024 3.080 10,819,604 +0.03(+0.99%)
Jun 19, 2012 2.923 3.070 2.913 3.050 14,873,902 +0.04(+1.17%)
Jun 18, 2012 3.045 3.060 2.974 3.014 14,409,525 -0.10(-3.25%)
Jun 15, 2012 3.105 3.136 3.070 3.115 7,926,467 +0.02(+0.49%)
Jun 14, 2012 3.065 3.120 3.035 3.100 5,672,246 +0.04(+1.32%)
Jun 13, 2012 3.035 3.100 3.029 3.060 9,773,277 -0.01(-0.33%)
Jun 12, 2012 3.075 3.095 3.035 3.070 7,932,186 +0.03(+0.83%)
Jun 11, 2012 3.217 3.217 3.040 3.045 7,884,342 -0.07(-2.27%)
Jun 08, 2012 3.146 3.156 3.085 3.115 11,276,618 -0.11(-3.45%)
Jun 07, 2012 3.257 3.323 3.217 3.227 11,302,443 +0.05(+1.59%)
Jun 06, 2012 3.171 3.201 3.093 3.176 16,449,098 +0.01(+0.32%)
Jun 05, 2012 3.186 3.237 3.136 3.166 8,912,334 +0.00(+0.00%)
Jun 04, 2012 3.171 3.206 3.131 3.166 10,960,890 +0.02(+0.64%)
Jun 01, 2012 3.186 3.242 3.141 3.146 11,329,322 -0.13(-4.01%)
May 31, 2012 3.267 3.287 3.196 3.277 14,020,102 -0.02(-0.46%)
May 30, 2012 3.262 3.308 3.247 3.292 10,499,891 -0.06(-1.66%)
May 29, 2012 3.384 3.391 3.298 3.348 11,682,011 +0.02(+0.61%)
May 25, 2012 3.287 3.368 3.277 3.328 8,788,691 +0.04(+1.23%)
May 24, 2012 3.328 3.335 3.217 3.287 9,691,121 -0.07(-1.96%)
May 23, 2012 3.373 3.378 3.217 3.353 11,951,867 -0.03(-0.75%)
May 22, 2012 3.419 3.500 3.343 3.378 14,839,516 -0.08(-2.20%)
May 21, 2012 3.292 3.459 3.292 3.454 15,825,359 +0.19(+5.73%)
May 18, 2012 3.363 3.389 3.232 3.267 15,752,032 -0.08(-2.27%)
May 17, 2012 3.444 3.464 3.287 3.343 11,220,259 -0.07(-1.93%)
May 16, 2012 3.566 3.586 3.404 3.409 16,491,906 -0.08(-2.18%)
May 15, 2012 3.596 3.636 3.480 3.485 10,270,703 -0.14(-3.77%)
May 14, 2012 3.631 3.692 3.576 3.621 11,569,244 -0.15(-4.02%)
May 11, 2012 3.778 3.915 3.768 3.773 10,181,272 -0.16(-3.99%)
May 10, 2012 3.935 4.021 3.920 3.930 8,519,192 +0.04(+1.04%)
May 09, 2012 3.834 3.930 3.803 3.889 14,759,974 -0.04(-1.10%)
May 08, 2012 3.971 3.981 3.865 3.932 14,337,680 -0.11(-2.74%)
May 07, 2012 4.062 4.096 4.019 4.043 12,101,154 -0.05(-1.29%)
May 04, 2012 4.207 4.226 4.077 4.096 11,846,585 -0.13(-3.19%)
May 03, 2012 4.298 4.308 4.197 4.231 6,899,355 -0.04(-1.01%)
May 02, 2012 4.279 4.293 4.221 4.274 7,441,160 -0.04(-0.89%)
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.