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 (%)
Nov 30, 2010 7.121 7.227 7.085 7.140 15,110,339 -0.13(-1.81%)
Nov 29, 2010 7.222 7.295 7.144 7.272 10,056,605 -0.06(-0.81%)
Nov 26, 2010 7.304 7.399 7.285 7.331 5,090,908 -0.14(-1.89%)
Nov 24, 2010 7.399 7.472 7.472 7.472 10,068,967 +0.11(+1.49%)
Nov 23, 2010 7.422 7.450 7.281 7.363 10,374,058 -0.24(-3.18%)
Nov 22, 2010 7.591 7.655 7.481 7.605 9,180,560 -0.11(-1.48%)
Nov 19, 2010 7.682 7.760 7.607 7.719 6,971,590 -0.01(-0.12%)
Nov 18, 2010 7.705 7.778 7.673 7.728 7,594,441 +0.15(+1.99%)
Nov 17, 2010 7.550 7.646 7.513 7.577 13,357,175 +0.03(+0.36%)
Nov 16, 2010 7.595 7.646 7.450 7.550 12,653,229 -0.28(-3.61%)
Nov 15, 2010 7.792 7.905 7.714 7.833 5,426,882 +0.02(+0.23%)
Nov 12, 2010 7.796 7.896 7.705 7.814 9,575,084 -0.09(-1.15%)
Nov 11, 2010 7.928 7.974 7.837 7.905 7,582,676 -0.12(-1.53%)
Nov 10, 2010 7.983 8.065 7.823 8.029 10,562,990 +0.05(+0.57%)
Nov 09, 2010 8.165 8.174 7.928 7.983 10,372,713 -0.13(-1.63%)
Nov 08, 2010 8.124 8.220 8.056 8.115 12,239,496 -0.08(-1.00%)
Nov 05, 2010 8.270 8.309 8.124 8.197 9,767,142 -0.10(-1.26%)
Nov 04, 2010 8.138 8.316 8.124 8.302 11,947,940 +0.32(+4.06%)
Nov 03, 2010 7.860 7.983 7.782 7.978 14,177,171 +0.07(+0.86%)
Nov 02, 2010 7.823 7.958 7.782 7.910 10,680,781 +0.20(+2.54%)
Nov 01, 2010 7.687 7.787 7.664 7.714 10,270,140 +0.02(+0.24%)
Oct 29, 2010 7.737 7.737 7.577 7.696 8,570,580 -0.00(-0.06%)
Oct 28, 2010 7.655 7.737 7.564 7.700 12,076,860 +0.22(+2.99%)
Oct 27, 2010 7.655 7.655 7.422 7.477 15,122,095 -0.29(-3.70%)
Oct 25, 2010 7.778 7.846 7.705 7.764 8,790,753 +0.06(+0.77%)
Oct 22, 2010 7.792 7.896 7.646 7.705 11,824,716 +0.09(+1.20%)
Oct 21, 2010 7.719 7.760 7.445 7.614 11,241,818 -0.05(-0.65%)
Oct 20, 2010 7.655 7.760 7.595 7.664 12,244,461 -0.10(-1.29%)
Oct 19, 2010 7.801 7.887 7.705 7.764 8,870,664 -0.29(-3.62%)
Oct 18, 2010 7.974 8.092 7.937 8.056 5,476,258 +0.04(+0.45%)
Oct 15, 2010 8.056 8.056 7.896 8.019 7,511,043 -0.00(-0.06%)
Oct 14, 2010 8.033 8.065 7.933 8.024 6,945,999 -0.05(-0.68%)
Oct 13, 2010 8.029 8.197 8.029 8.079 8,168,686 +0.11(+1.43%)
Oct 12, 2010 7.965 7.992 7.823 7.965 6,621,858 -0.07(-0.91%)
Oct 11, 2010 8.079 8.147 8.006 8.038 5,485,282 +0.05(+0.57%)
Oct 08, 2010 7.992 8.033 7.828 7.992 8,847,716 +0.20(+2.57%)
Oct 07, 2010 7.951 7.960 7.714 7.792 7,967,219 -0.12(-1.56%)
Oct 06, 2010 7.915 8.040 7.842 7.915 9,484,452 -0.07(-0.86%)
Oct 05, 2010 7.965 8.074 7.947 7.983 11,333 -0.05(-0.62%)
Oct 04, 2010 8.079 8.133 7.951 8.033 8,494,271 -0.06(-0.79%)
Oct 01, 2010 8.097 8.133 7.947 8.097 9,628,901 +0.04(+0.51%)
Sep 30, 2010 8.060 8.079 7.874 8.056 10,774,528 +0.14(+1.73%)
Sep 29, 2010 8.029 8.079 7.910 7.919 6,014 -0.11(-1.36%)
Sep 28, 2010 7.842 8.057 7.737 8.029 25,573 +0.25(+3.16%)
Sep 27, 2010 7.577 7.837 7.550 7.782 12,610,097 +0.21(+2.71%)
Sep 24, 2010 7.636 7.760 7.545 7.577 7,418,621 -0.02(-0.24%)
Sep 23, 2010 7.523 7.687 7.468 7.595 7,479,973 -0.00(-0.06%)
Sep 22, 2010 7.605 7.691 7.532 7.600 5,992,156 +0.05(+0.60%)
Sep 21, 2010 7.472 7.623 7.422 7.554 8,792,609 +0.02(+0.30%)
Sep 20, 2010 7.536 7.582 7.472 7.532 6,178,031 +0.05(+0.73%)
Sep 17, 2010 7.477 7.646 7.450 7.477 9,027,295 -0.08(-1.09%)
Sep 15, 2010 7.623 7.682 7.491 7.559 9,357,350 -0.12(-1.60%)
Sep 14, 2010 7.627 7.760 7.568 7.682 9,859,555 +0.04(+0.48%)
Sep 13, 2010 7.623 7.696 7.600 7.646 7,621,275 +0.20(+2.69%)
Sep 10, 2010 7.541 7.577 7.395 7.445 5,931,851 -0.09(-1.15%)
Sep 09, 2010 7.636 7.646 7.481 7.532 5,086,060 +0.04(+0.49%)
Sep 08, 2010 7.418 7.591 7.395 7.495 22,228 +0.10(+1.29%)
Sep 07, 2010 7.263 7.495 7.263 7.399 9,436 -0.05(-0.67%)
Sep 03, 2010 7.618 7.646 7.395 7.450 8,967,652 -0.04(-0.49%)
Sep 02, 2010 7.409 7.491 7.340 7.486 23,537 +0.11(+1.48%)
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.