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

Companhia Siderurgica Nacional ADR (NY: SID )

2.420 +0.070 (+2.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Dec 31, 2013 3.348 3.392 3.392 3.392 2,840,216 +0.03(+0.98%)
Dec 30, 2013 3.386 3.413 3.342 3.359 19,783,334 -0.06(-1.76%)
Dec 27, 2013 3.392 3.430 3.364 3.419 5,927,781 +0.03(+0.97%)
Dec 26, 2013 3.375 3.441 3.353 3.386 10,491,869 +0.01(+0.16%)
Dec 24, 2013 3.370 3.413 3.348 3.381 2,586,081 +0.01(+0.32%)
Dec 23, 2013 3.310 3.386 3.299 3.370 6,764,867 +0.15(+4.58%)
Dec 20, 2013 3.326 3.337 3.200 3.222 10,352,264 -0.09(-2.64%)
Dec 19, 2013 3.260 3.337 3.249 3.310 9,319,098 +0.08(+2.54%)
Dec 18, 2013 3.151 3.277 3.145 3.228 9,704,721 +0.10(+3.33%)
Dec 17, 2013 3.145 3.151 3.102 3.124 6,838,396 +0.04(+1.24%)
Dec 16, 2013 3.063 3.140 3.058 3.085 10,148,883 +0.05(+1.80%)
Dec 13, 2013 3.031 3.042 2.987 3.031 4,362,092 +0.04(+1.47%)
Dec 12, 2013 2.965 3.009 2.932 2.987 6,974,826 +0.00(+0.00%)
Dec 11, 2013 3.063 3.074 2.951 2.987 6,926,336 -0.09(-2.85%)
Dec 10, 2013 3.058 3.107 3.058 3.074 4,068,396 +0.04(+1.26%)
Dec 09, 2013 3.003 3.069 2.987 3.036 7,241,059 +0.07(+2.40%)
Dec 06, 2013 2.959 3.025 2.938 2.965 8,448,873 +0.04(+1.50%)
Dec 05, 2013 2.910 2.992 2.894 2.921 8,940,387 +0.11(+4.09%)
Dec 04, 2013 2.773 2.834 2.763 2.806 8,292,811 +0.04(+1.58%)
Dec 03, 2013 2.817 2.834 2.735 2.763 11,786,765 -0.01(-0.39%)
Dec 02, 2013 2.856 2.877 2.768 2.773 11,396,269 -0.08(-2.87%)
Nov 29, 2013 2.861 2.883 2.842 2.856 6,890,627 -0.01(-0.38%)
Nov 27, 2013 2.869 2.883 2.834 2.866 6,340,617 +0.01(+0.19%)
Nov 26, 2013 2.943 2.954 2.839 2.861 12,203,796 -0.09(-3.15%)
Nov 25, 2013 3.042 3.042 2.954 2.954 7,250,079 -0.09(-3.05%)
Nov 22, 2013 3.058 3.085 3.036 3.047 9,136,058 +0.02(+0.54%)
Nov 21, 2013 3.003 3.052 2.995 3.031 10,254,453 +0.02(+0.68%)
Nov 20, 2013 3.079 3.101 3.000 3.010 7,427,518 -0.04(-1.40%)
Nov 19, 2013 3.143 3.143 3.026 3.053 8,834,357 -0.03(-0.87%)
Nov 18, 2013 3.101 3.133 3.058 3.079 9,893,312 +0.04(+1.40%)
Nov 15, 2013 3.053 3.071 2.973 3.037 10,115,842 +0.01(+0.35%)
Nov 14, 2013 3.063 3.063 3.000 3.026 13,529,118 +0.06(+2.16%)
Nov 13, 2013 2.813 2.986 2.792 2.962 16,121,300 +0.09(+2.96%)
Nov 12, 2013 2.936 2.968 2.872 2.877 9,416,207 -0.13(-4.42%)
Nov 11, 2013 3.000 3.016 2.962 3.010 5,300,156 +0.02(+0.71%)
Nov 08, 2013 2.920 3.032 2.872 2.989 11,166,630 +0.07(+2.37%)
Nov 07, 2013 3.063 3.063 2.904 2.920 17,202,670 -0.13(-4.20%)
Nov 06, 2013 3.032 3.053 2.968 3.047 10,085,819 +0.01(+0.17%)
Nov 05, 2013 2.989 3.055 2.973 3.042 18,216,392 -0.05(-1.55%)
Nov 04, 2013 3.090 3.149 3.058 3.090 14,447,286 +0.04(+1.22%)
Nov 01, 2013 2.952 3.117 2.946 3.053 18,453,110 +0.10(+3.43%)
Oct 31, 2013 2.978 3.005 2.930 2.952 10,620,700 +0.00(+0.00%)
Oct 30, 2013 2.941 2.978 2.925 2.952 8,865,768 +0.01(+0.18%)
Oct 29, 2013 2.952 2.957 2.904 2.946 7,641,261 -0.04(-1.25%)
Oct 28, 2013 2.946 2.984 2.925 2.984 13,734,174 +0.07(+2.56%)
Oct 25, 2013 2.920 2.936 2.856 2.909 13,916,921 -0.06(-2.15%)
Oct 24, 2013 2.968 2.984 2.898 2.973 21,195,710 -0.05(-1.59%)
Oct 23, 2013 3.026 3.074 2.989 3.021 19,819,518 -0.07(-2.41%)
Oct 22, 2013 3.005 3.095 3.000 3.095 21,139,466 +0.10(+3.38%)
Oct 21, 2013 2.941 2.994 2.930 2.994 14,509,462 +0.07(+2.55%)
Oct 18, 2013 2.952 2.968 2.853 2.920 19,546,200 +0.01(+0.37%)
Oct 17, 2013 2.866 2.941 2.856 2.909 26,258,684 -0.01(-0.27%)
Oct 16, 2013 2.861 3.005 2.850 2.917 30,609,176 +0.08(+2.91%)
Oct 15, 2013 2.744 2.840 2.717 2.834 18,405,986 +0.10(+3.50%)
Oct 14, 2013 2.624 2.770 2.621 2.738 13,332,151 +0.11(+4.05%)
Oct 11, 2013 2.547 2.653 2.531 2.632 21,629,126 +0.06(+2.28%)
Oct 10, 2013 2.461 2.579 2.455 2.573 25,607,140 +0.14(+5.92%)
Oct 09, 2013 2.445 2.461 2.408 2.429 18,254,276 -0.02(-0.65%)
Oct 08, 2013 2.440 2.461 2.413 2.445 17,546,224 +0.01(+0.44%)
Oct 07, 2013 2.376 2.451 2.371 2.435 18,051,778 +0.04(+1.56%)
Oct 04, 2013 2.328 2.408 2.323 2.398 16,859,678 +0.09(+3.69%)
Oct 03, 2013 2.323 2.355 2.296 2.312 14,422,730 +0.00(+0.00%)
Oct 02, 2013 2.259 2.312 2.248 2.312 13,710,057 +0.05(+2.12%)
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.