Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Companhia Siderurgica Nacional ADR (NY: SID )

2.320 -0.010 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Sep 30, 2014 2.003 2.015 1.967 2.003 13,733,797 -0.01(-0.28%)
Sep 29, 2014 2.088 2.111 2.003 2.009 16,169,297 -0.12(-5.82%)
Sep 26, 2014 2.201 2.207 2.128 2.133 10,528,525 -0.10(-4.55%)
Sep 25, 2014 2.269 2.274 2.212 2.235 8,020,706 -0.06(-2.70%)
Sep 24, 2014 2.269 2.331 2.235 2.297 7,449,595 +0.03(+1.24%)
Sep 23, 2014 2.274 2.319 2.224 2.269 6,290,006 +0.00(+0.00%)
Sep 22, 2014 2.303 2.303 2.240 2.269 12,882,289 -0.11(-4.51%)
Sep 19, 2014 2.410 2.410 2.325 2.376 13,018,135 +0.02(+0.96%)
Sep 18, 2014 2.291 2.398 2.280 2.353 13,123,240 +0.04(+1.71%)
Sep 17, 2014 2.370 2.398 2.303 2.314 8,222,604 -0.05(-1.91%)
Sep 16, 2014 2.325 2.415 2.300 2.359 13,110,845 +0.04(+1.70%)
Sep 15, 2014 2.274 2.331 2.274 2.319 14,299,183 +0.04(+1.73%)
Sep 12, 2014 2.280 2.308 2.257 2.280 7,607,105 -0.06(-2.42%)
Sep 11, 2014 2.336 2.342 2.291 2.336 10,487,413 +0.01(+0.24%)
Sep 10, 2014 2.319 2.345 2.286 2.331 8,696,310 +0.00(+0.00%)
Sep 09, 2014 2.353 2.393 2.308 2.331 10,362,475 -0.03(-1.43%)
Sep 08, 2014 2.432 2.438 2.350 2.365 10,076,798 -0.09(-3.68%)
Sep 05, 2014 2.489 2.489 2.418 2.455 6,669,458 -0.06(-2.25%)
Sep 04, 2014 2.528 2.562 2.494 2.511 8,592,193 -0.01(-0.45%)
Sep 03, 2014 2.506 2.568 2.500 2.523 15,971,734 +0.04(+1.59%)
Sep 02, 2014 2.427 2.531 2.410 2.483 12,951,655 +0.02(+0.69%)
Aug 29, 2014 2.506 2.466 2.466 2.466 9,331,427 -0.02(-0.91%)
Aug 28, 2014 2.579 2.585 2.472 2.489 12,750,458 -0.15(-5.57%)
Aug 27, 2014 2.602 2.647 2.585 2.635 8,667,591 +0.03(+1.08%)
Aug 26, 2014 2.602 2.619 2.568 2.607 6,183,278 +0.02(+0.87%)
Aug 25, 2014 2.579 2.596 2.556 2.585 5,065,307 +0.02(+0.88%)
Aug 22, 2014 2.573 2.590 2.528 2.562 10,961,510 -0.07(-2.58%)
Aug 21, 2014 2.686 2.692 2.607 2.630 7,344,850 -0.05(-1.69%)
Aug 20, 2014 2.686 2.698 2.641 2.675 3,896,670 +0.00(+0.00%)
Aug 19, 2014 2.669 2.712 2.664 2.675 9,529,518 +0.03(+1.07%)
Aug 18, 2014 2.624 2.664 2.590 2.647 4,655,953 +0.05(+1.74%)
Aug 15, 2014 2.635 2.658 2.602 2.602 3,619,596 -0.01(-0.43%)
Aug 14, 2014 2.619 2.641 2.590 2.613 4,968,869 -0.02(-0.86%)
Aug 13, 2014 2.698 2.703 2.607 2.635 8,365,257 -0.10(-3.51%)
Aug 12, 2014 2.793 2.815 2.714 2.731 6,334,697 -0.10(-3.39%)
Aug 11, 2014 2.793 2.833 2.788 2.827 4,308,338 +0.03(+1.21%)
Aug 08, 2014 2.760 2.799 2.748 2.793 4,419,438 -0.01(-0.20%)
Aug 07, 2014 2.839 2.861 2.754 2.799 8,653,421 -0.07(-2.55%)
Aug 06, 2014 2.884 2.912 2.844 2.872 6,260,494 -0.03(-0.97%)
Aug 05, 2014 2.912 2.971 2.878 2.901 6,875,467 -0.06(-1.91%)
Aug 04, 2014 2.935 2.985 2.912 2.957 7,571,401 +0.03(+1.16%)
Aug 01, 2014 2.822 2.951 2.810 2.923 13,964,918 +0.12(+4.23%)
Jul 31, 2014 2.748 2.850 2.731 2.805 8,032,614 +0.02(+0.61%)
Jul 30, 2014 2.805 2.839 2.765 2.788 5,916,434 -0.04(-1.40%)
Jul 29, 2014 2.895 2.901 2.827 2.827 5,219,941 -0.06(-2.15%)
Jul 28, 2014 2.844 2.901 2.839 2.889 4,270,381 +0.04(+1.39%)
Jul 25, 2014 2.850 2.872 2.833 2.850 5,358,556 -0.02(-0.79%)
Jul 24, 2014 2.850 2.901 2.822 2.872 7,274,075 +0.02(+0.79%)
Jul 23, 2014 2.867 2.867 2.793 2.850 12,845,278 -0.09(-3.07%)
Jul 22, 2014 2.963 2.991 2.940 2.940 10,623,500 -0.02(-0.57%)
Jul 21, 2014 2.912 2.966 2.861 2.957 14,407,963 +0.03(+0.96%)
Jul 18, 2014 2.906 2.966 2.872 2.929 22,170,826 +0.25(+9.49%)
Jul 17, 2014 2.850 2.856 2.652 2.675 24,295,582 -0.20(-7.06%)
Jul 16, 2014 2.974 3.008 2.861 2.878 21,170,986 -0.06(-1.92%)
Jul 15, 2014 2.816 2.949 2.799 2.935 22,559,952 +0.16(+5.91%)
Jul 14, 2014 2.703 2.808 2.686 2.771 14,718,235 +0.08(+3.15%)
Jul 11, 2014 2.652 2.698 2.635 2.686 7,139,254 +0.02(+0.63%)
Jul 10, 2014 2.641 2.686 2.613 2.669 8,615,699 +0.01(+0.42%)
Jul 09, 2014 2.573 2.681 2.556 2.658 6,052,447 +0.03(+1.07%)
Jul 08, 2014 2.647 2.669 2.624 2.630 5,464,277 -0.01(-0.43%)
Jul 07, 2014 2.540 2.675 2.528 2.641 16,810,886 +0.13(+5.17%)
Jul 03, 2014 2.455 2.511 2.511 2.511 5,654,035 +0.06(+2.53%)
Jul 02, 2014 2.387 2.461 2.382 2.449 7,618,658 +0.05(+1.88%)
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.