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 (%)
Aug 30, 2013 1.966 1.966 1.891 1.902 13,305,374 -0.04(-2.19%)
Aug 29, 2013 1.977 1.998 1.939 1.945 8,090,799 -0.03(-1.62%)
Aug 28, 2013 1.950 2.030 1.929 1.977 10,530,901 +0.02(+1.09%)
Aug 27, 2013 1.950 1.998 1.945 1.955 12,915,959 -0.04(-2.13%)
Aug 26, 2013 2.019 2.035 1.978 1.998 10,787,688 -0.03(-1.57%)
Aug 23, 2013 2.009 2.030 1.987 2.030 7,559,331 +0.04(+1.87%)
Aug 22, 2013 1.945 2.019 1.923 1.993 16,594,728 +0.09(+4.47%)
Aug 21, 2013 1.923 1.955 1.870 1.907 17,856,154 -0.04(-1.92%)
Aug 20, 2013 1.929 1.982 1.918 1.945 18,549,296 -0.02(-1.08%)
Aug 19, 2013 1.891 2.019 1.886 1.966 34,835,288 +0.10(+5.43%)
Aug 16, 2013 1.801 1.875 1.779 1.865 24,482,566 +0.09(+4.79%)
Aug 15, 2013 1.726 1.825 1.710 1.779 20,736,200 +0.01(+0.54%)
Aug 14, 2013 1.728 1.825 1.723 1.770 24,786,792 +0.04(+2.10%)
Aug 13, 2013 1.754 1.760 1.703 1.734 16,150,578 +0.03(+1.52%)
Aug 12, 2013 1.703 1.770 1.682 1.708 22,223,554 +0.04(+2.17%)
Aug 09, 2013 1.619 1.682 1.614 1.671 13,586,973 +0.08(+4.89%)
Aug 08, 2013 1.562 1.635 1.536 1.594 11,423,606 +0.08(+5.14%)
Aug 07, 2013 1.536 1.577 1.510 1.516 17,119,688 +0.03(+2.10%)
Aug 06, 2013 1.500 1.508 1.464 1.485 10,596,643 -0.01(-0.70%)
Aug 05, 2013 1.485 1.516 1.479 1.495 5,997,207 +0.01(+0.35%)
Aug 02, 2013 1.526 1.562 1.490 1.490 7,428,677 -0.03(-2.05%)
Aug 01, 2013 1.490 1.526 1.474 1.521 8,961,981 +0.02(+1.03%)
Jul 31, 2013 1.552 1.557 1.466 1.505 11,250,465 -0.05(-3.01%)
Jul 30, 2013 1.614 1.619 1.547 1.552 9,137,962 -0.08(-5.08%)
Jul 29, 2013 1.677 1.677 1.604 1.635 13,185,471 +0.03(+1.61%)
Jul 26, 2013 1.583 1.630 1.557 1.609 14,558,798 +0.11(+7.27%)
Jul 25, 2013 1.464 1.516 1.464 1.500 6,384,384 +0.02(+1.40%)
Jul 24, 2013 1.521 1.526 1.453 1.479 9,604,862 -0.06(-3.72%)
Jul 23, 2013 1.552 1.557 1.521 1.536 9,021,029 +0.07(+4.59%)
Jul 22, 2013 1.429 1.490 1.412 1.469 8,606,912 +0.06(+4.04%)
Jul 19, 2013 1.401 1.422 1.386 1.412 8,787,564 -0.01(-0.73%)
Jul 18, 2013 1.396 1.433 1.391 1.422 11,169,140 +0.02(+1.11%)
Jul 17, 2013 1.381 1.433 1.376 1.407 12,568,450 +0.03(+2.26%)
Jul 16, 2013 1.401 1.401 1.350 1.376 10,623,746 -0.05(-3.28%)
Jul 15, 2013 1.355 1.443 1.350 1.422 13,191,166 +0.11(+8.30%)
Jul 12, 2013 1.365 1.370 1.308 1.313 6,637,224 -0.06(-4.53%)
Jul 11, 2013 1.334 1.386 1.318 1.376 12,060,118 +0.10(+8.16%)
Jul 10, 2013 1.303 1.303 1.267 1.272 4,835,308 -0.03(-2.39%)
Jul 09, 2013 1.267 1.324 1.251 1.303 5,930,684 +0.02(+1.62%)
Jul 08, 2013 1.287 1.313 1.267 1.282 7,294,170 +0.00(+0.00%)
Jul 05, 2013 1.318 1.339 1.235 1.282 13,310,956 -0.06(-4.26%)
Jul 03, 2013 1.339 1.355 1.318 1.339 4,624,892 -0.02(-1.15%)
Jul 02, 2013 1.396 1.412 1.339 1.355 12,231,436 -0.08(-5.78%)
Jul 01, 2013 1.427 1.453 1.407 1.438 10,941,494 +0.00(+0.00%)
Jun 28, 2013 1.459 1.495 1.417 1.438 16,598,858 -0.06(-3.82%)
Jun 27, 2013 1.510 1.521 1.485 1.495 8,512,920 -0.01(-0.69%)
Jun 26, 2013 1.531 1.536 1.474 1.505 8,886,707 +0.01(+0.35%)
Jun 25, 2013 1.495 1.510 1.459 1.500 7,434,480 +0.02(+1.05%)
Jun 24, 2013 1.490 1.510 1.451 1.485 8,673,252 -0.05(-3.38%)
Jun 21, 2013 1.557 1.568 1.505 1.536 12,425,997 -0.01(-0.34%)
Jun 20, 2013 1.505 1.578 1.459 1.542 15,688,532 -0.02(-1.00%)
Jun 19, 2013 1.594 1.635 1.531 1.557 13,520,813 -0.04(-2.28%)
Jun 18, 2013 1.568 1.619 1.542 1.594 9,461,979 +0.02(+0.99%)
Jun 17, 2013 1.594 1.605 1.568 1.578 8,414,344 -0.01(-0.33%)
Jun 14, 2013 1.568 1.609 1.547 1.583 18,551,708 +0.01(+0.33%)
Jun 13, 2013 1.448 1.583 1.443 1.578 38,718,736 +0.13(+8.96%)
Jun 12, 2013 1.448 1.474 1.427 1.448 11,071,492 +0.01(+0.72%)
Jun 11, 2013 1.438 1.464 1.412 1.438 16,948,416 -0.07(-4.48%)
Jun 10, 2013 1.516 1.521 1.469 1.505 11,230,810 -0.02(-1.36%)
Jun 07, 2013 1.542 1.562 1.505 1.526 7,223,243 -0.05(-3.29%)
Jun 06, 2013 1.562 1.583 1.536 1.578 10,243,651 -0.02(-0.98%)
Jun 05, 2013 1.651 1.684 1.588 1.594 10,618,557 -0.08(-4.66%)
Jun 04, 2013 1.671 1.682 1.651 1.671 10,334,340 +0.01(+0.31%)
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.