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 (%)
Oct 31, 2011 4.654 4.654 4.505 4.505 12,079,736 -0.26(-5.36%)
Oct 28, 2011 4.601 4.784 4.573 4.760 17,727,554 +0.10(+2.06%)
Oct 27, 2011 4.549 4.741 4.375 4.664 18,447,718 +0.47(+11.12%)
Oct 26, 2011 4.216 4.236 4.062 4.197 8,949,015 +0.13(+3.32%)
Oct 25, 2011 4.178 4.183 4.038 4.062 9,932,072 -0.14(-3.43%)
Oct 24, 2011 3.894 4.207 3.884 4.207 12,479,297 +0.32(+8.30%)
Oct 21, 2011 3.812 3.889 3.802 3.884 7,055,344 +0.15(+3.99%)
Oct 20, 2011 3.783 3.841 3.673 3.735 10,621,284 -0.09(-2.39%)
Oct 19, 2011 3.981 3.985 3.817 3.827 9,229,759 -0.19(-4.68%)
Oct 18, 2011 3.817 4.034 3.750 4.014 12,761,090 +0.14(+3.60%)
Oct 17, 2011 4.101 4.115 3.875 3.875 11,109,525 -0.31(-7.36%)
Oct 14, 2011 4.154 4.188 4.096 4.183 9,709,135 +0.08(+1.88%)
Oct 13, 2011 4.159 4.159 3.932 4.106 15,580,950 -0.11(-2.51%)
Oct 12, 2011 4.091 4.269 4.086 4.212 8,882,578 +0.18(+4.42%)
Oct 11, 2011 3.957 4.101 3.932 4.034 10,973,123 +0.02(+0.48%)
Oct 10, 2011 3.884 4.029 3.870 4.014 8,254,780 +0.26(+7.06%)
Oct 07, 2011 3.894 3.957 3.735 3.750 11,675,496 -0.10(-2.63%)
Oct 06, 2011 3.783 3.865 3.745 3.851 16,615,184 +0.23(+6.24%)
Oct 05, 2011 3.596 3.653 3.528 3.624 10,704,005 +0.03(+0.94%)
Oct 04, 2011 3.538 3.610 3.403 3.591 16,173,425 +0.00(+0.00%)
Oct 03, 2011 3.817 3.867 3.586 3.591 16,165,574 -0.23(-6.05%)
Sep 30, 2011 3.875 4.024 3.783 3.822 16,879,634 -0.13(-3.17%)
Sep 29, 2011 4.038 4.086 3.880 3.947 9,930,350 +0.00(+0.12%)
Sep 28, 2011 4.096 4.163 3.937 3.942 11,289,150 -0.13(-3.31%)
Sep 27, 2011 4.188 4.250 4.038 4.077 14,523,362 +0.00(+0.12%)
Sep 26, 2011 4.009 4.077 3.788 4.072 13,715,183 +0.13(+3.17%)
Sep 23, 2011 3.870 3.990 3.836 3.947 9,695,313 +0.09(+2.24%)
Sep 22, 2011 3.966 4.082 3.822 3.860 16,741,840 -0.39(-9.17%)
Sep 21, 2011 4.399 4.453 4.240 4.250 11,887,036 -0.20(-4.54%)
Sep 20, 2011 4.568 4.582 4.423 4.452 9,595,861 -0.12(-2.53%)
Sep 19, 2011 4.452 4.611 4.385 4.568 10,596,598 -0.04(-0.94%)
Sep 16, 2011 4.597 4.616 4.508 4.611 15,025,828 +0.08(+1.70%)
Sep 15, 2011 4.568 4.611 4.450 4.534 9,158,758 +0.09(+1.95%)
Sep 14, 2011 4.428 4.505 4.231 4.447 12,323,353 +0.06(+1.32%)
Sep 13, 2011 4.438 4.505 4.356 4.390 10,079,736 +0.01(+0.22%)
Sep 12, 2011 4.327 4.428 4.226 4.380 16,829,710 -0.05(-1.09%)
Sep 09, 2011 4.549 4.568 4.409 4.428 13,001,311 -0.26(-5.45%)
Sep 08, 2011 4.679 4.780 4.621 4.683 10,677,333 -0.07(-1.52%)
Sep 07, 2011 4.597 4.760 4.577 4.756 7,391,608 +0.23(+4.99%)
Sep 06, 2011 4.351 4.549 4.308 4.529 15,717,026 -0.08(-1.77%)
Sep 02, 2011 4.669 4.724 4.573 4.611 10,222,743 -0.26(-5.24%)
Sep 01, 2011 4.866 4.972 4.847 4.866 11,892,531 +0.03(+0.60%)
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%)
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.