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 (%)
Aug 31, 2011 4.876 4.931 4.746 4.837 11,358,149 +0.05(+1.11%)
Aug 30, 2011 4.630 4.804 4.592 4.784 9,412,620 +0.07(+1.43%)
Aug 29, 2011 4.549 4.731 4.524 4.717 7,833,686 +0.22(+4.93%)
Aug 26, 2011 4.351 4.496 4.255 4.496 9,513,156 +0.10(+2.19%)
Aug 25, 2011 4.500 4.539 4.366 4.399 16,549,717 -0.10(-2.25%)
Aug 24, 2011 4.452 4.573 4.382 4.500 10,523,571 +0.04(+0.97%)
Aug 23, 2011 4.245 4.457 4.188 4.457 9,432,324 +0.23(+5.47%)
Aug 22, 2011 4.399 4.414 4.212 4.226 9,335,955 -0.04(-0.90%)
Aug 19, 2011 4.293 4.481 4.236 4.265 14,874,407 -0.03(-0.67%)
Aug 18, 2011 4.346 4.395 4.226 4.293 14,324,637 -0.27(-5.91%)
Aug 17, 2011 4.553 4.592 4.423 4.563 9,780,712 +0.04(+0.96%)
Aug 16, 2011 4.597 4.630 4.462 4.520 12,623,774 -0.21(-4.48%)
Aug 15, 2011 4.683 4.789 4.669 4.731 14,218,133 +0.20(+4.35%)
Aug 12, 2011 4.510 4.606 4.363 4.534 16,886,222 +0.10(+2.28%)
Aug 11, 2011 4.139 4.496 4.038 4.433 20,324,944 +0.42(+10.56%)
Aug 10, 2011 4.120 4.289 3.985 4.009 20,607,682 -0.18(-4.25%)
Aug 09, 2011 4.265 4.192 3.855 4.188 19,038,994 +0.28(+7.27%)
Aug 08, 2011 4.265 4.279 3.904 3.904 20,199,514 -0.53(-12.04%)
Aug 05, 2011 4.491 4.597 4.216 4.438 27,303,890 +0.01(+0.22%)
Aug 04, 2011 4.727 4.727 4.419 4.428 25,153,492 -0.44(-9.00%)
Aug 03, 2011 4.871 4.895 4.688 4.866 15,211,501 +0.04(+0.80%)
Aug 02, 2011 5.011 5.025 4.823 4.828 10,243,716 -0.17(-3.37%)
Aug 01, 2011 5.189 5.189 4.953 4.996 12,101,093 -0.12(-2.26%)
Jul 29, 2011 5.073 5.155 5.054 5.112 16,392,513 +0.03(+0.66%)
Jul 28, 2011 5.150 5.184 5.056 5.078 7,153,059 -0.04(-0.75%)
Jul 27, 2011 5.126 5.169 4.996 5.117 13,495,383 -0.12(-2.30%)
Jul 26, 2011 5.323 5.323 5.198 5.237 10,118,905 -0.09(-1.63%)
Jul 25, 2011 5.352 5.434 5.309 5.323 10,857,468 -0.10(-1.86%)
Jul 22, 2011 5.420 5.434 5.381 5.425 6,672,651 -0.06(-1.14%)
Jul 21, 2011 5.367 5.506 5.333 5.487 9,976,551 +0.12(+2.24%)
Jul 20, 2011 5.420 5.439 5.323 5.367 7,434,327 -0.01(-0.27%)
Jul 19, 2011 5.319 5.439 5.261 5.381 12,286,561 +0.10(+1.91%)
Jul 18, 2011 5.280 5.348 5.242 5.280 11,140,364 -0.11(-1.97%)
Jul 15, 2011 5.530 5.535 5.343 5.386 11,118,502 -0.12(-2.19%)
Jul 14, 2011 5.641 5.651 5.473 5.506 9,445,466 -0.13(-2.22%)
Jul 13, 2011 5.641 5.761 5.564 5.632 9,030,371 +0.04(+0.69%)
Jul 12, 2011 5.607 5.723 5.579 5.593 9,643,732 -0.11(-1.86%)
Jul 11, 2011 5.843 5.872 5.656 5.699 13,078,528 -0.27(-4.59%)
Jul 08, 2011 6.045 6.060 5.901 5.973 6,637,392 -0.10(-1.66%)
Jul 07, 2011 6.055 6.142 6.021 6.074 8,481,006 +0.08(+1.37%)
Jul 06, 2011 5.997 6.036 5.925 5.993 7,490,177 -0.07(-1.19%)
Jul 05, 2011 6.132 6.171 6.036 6.065 6,463,482 -0.01(-0.16%)
Jul 01, 2011 5.983 6.113 5.935 6.074 7,403,803 +0.08(+1.28%)
Jun 30, 2011 6.074 6.098 5.944 5.997 8,693,807 -0.03(-0.56%)
Jun 29, 2011 5.896 6.137 5.834 6.031 17,547,508 +0.16(+2.79%)
Jun 28, 2011 5.752 5.906 5.737 5.867 9,786,770 +0.13(+2.27%)
Jun 27, 2011 5.684 5.771 5.646 5.737 7,462,694 +0.05(+0.93%)
Jun 24, 2011 5.761 5.786 5.675 5.684 6,652,794 -0.03(-0.59%)
Jun 23, 2011 5.713 5.728 5.632 5.718 10,573,734 -0.04(-0.75%)
Jun 22, 2011 5.810 5.839 5.752 5.761 9,174,119 -0.07(-1.16%)
Jun 21, 2011 5.848 5.863 5.761 5.829 8,596,842 +0.00(+0.00%)
Jun 20, 2011 5.848 5.858 5.805 5.829 7,474,258 -0.02(-0.33%)
Jun 17, 2011 5.872 5.930 5.810 5.848 8,623,776 -0.01(-0.25%)
Jun 16, 2011 5.930 5.959 5.771 5.863 10,953,535 -0.11(-1.85%)
Jun 15, 2011 5.978 6.074 5.920 5.973 9,523,744 -0.09(-1.43%)
Jun 14, 2011 6.055 6.151 6.036 6.060 12,410,163 -0.03(-0.47%)
Jun 13, 2011 6.132 6.161 6.050 6.089 7,346,343 -0.04(-0.63%)
Jun 10, 2011 6.161 6.180 6.050 6.127 10,923,614 -0.00(-0.08%)
Jun 09, 2011 6.325 6.354 6.074 6.132 24,668,454 -0.22(-3.41%)
Jun 08, 2011 6.431 6.464 6.286 6.349 9,885,553 -0.09(-1.35%)
Jun 07, 2011 6.464 6.565 6.426 6.435 9,429,359 -0.05(-0.74%)
Jun 06, 2011 6.647 6.647 6.426 6.483 9,878,626 -0.22(-3.30%)
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.