Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.