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

Companhia Siderurgica Nacional ADR (NY: SID )

2.600 +0.080 (+3.17%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Sep 30, 2010 8.054 8.073 7.868 8.050 10,782,540 +0.14(+1.73%)
Sep 29, 2010 8.023 8.073 7.904 7.913 6,018 -0.11(-1.36%)
Sep 28, 2010 7.836 8.051 7.731 8.023 25,592 +0.25(+3.16%)
Sep 27, 2010 7.572 7.831 7.544 7.777 12,619,474 +0.21(+2.71%)
Sep 24, 2010 7.631 7.754 7.540 7.572 7,424,138 -0.02(-0.24%)
Sep 23, 2010 7.517 7.681 7.462 7.590 7,485,535 -0.00(-0.06%)
Sep 22, 2010 7.599 7.685 7.526 7.594 5,996,612 +0.05(+0.60%)
Sep 21, 2010 7.467 7.617 7.417 7.549 8,799,147 +0.02(+0.30%)
Sep 20, 2010 7.531 7.576 7.467 7.526 6,182,625 +0.05(+0.73%)
Sep 17, 2010 7.471 7.640 7.444 7.471 9,034,008 -0.08(-1.09%)
Sep 15, 2010 7.617 7.676 7.485 7.553 9,364,308 -0.12(-1.60%)
Sep 14, 2010 7.622 7.754 7.562 7.676 9,866,886 +0.04(+0.48%)
Sep 13, 2010 7.617 7.690 7.594 7.640 7,626,943 +0.20(+2.69%)
Sep 10, 2010 7.535 7.572 7.389 7.439 5,936,262 -0.09(-1.15%)
Sep 09, 2010 7.631 7.640 7.476 7.526 5,089,842 +0.04(+0.49%)
Sep 08, 2010 7.412 7.585 7.389 7.490 22,244 +0.10(+1.29%)
Sep 07, 2010 7.257 7.490 7.257 7.394 9,443 -0.05(-0.67%)
Sep 03, 2010 7.613 7.640 7.389 7.444 8,974,320 -0.04(-0.49%)
Sep 02, 2010 7.403 7.485 7.334 7.480 23,555 +0.11(+1.48%)
Sep 01, 2010 7.198 7.435 7.184 7.371 13,094,031 +0.33(+4.72%)
Aug 31, 2010 7.034 7.143 6.988 7.039 199,431 +0.01(+0.19%)
Aug 30, 2010 7.075 7.134 7.002 7.025 6,226,245 -0.17(-2.41%)
Aug 27, 2010 7.157 7.212 7.011 7.198 9,392,751 +0.06(+0.89%)
Aug 26, 2010 7.134 7.175 6.988 7.134 7,993,733 +0.01(+0.19%)
Aug 25, 2010 7.253 7.253 7.043 7.121 10,902,639 -0.11(-1.51%)
Aug 24, 2010 7.207 7.294 7.084 7.230 9,326,803 -0.06(-0.81%)
Aug 23, 2010 7.540 7.572 7.266 7.289 8,732,698 -0.16(-2.14%)
Aug 20, 2010 7.435 7.449 7.303 7.449 7,292,057 -0.05(-0.73%)
Aug 19, 2010 7.581 7.649 7.453 7.503 3,648 -0.06(-0.78%)
Aug 18, 2010 7.608 7.654 7.526 7.562 8,724,629 -0.08(-1.07%)
Aug 17, 2010 7.731 7.763 7.631 7.644 8,670 +0.04(+0.48%)
Aug 16, 2010 7.480 7.658 7.480 7.608 5,541,381 +0.08(+1.09%)
Aug 13, 2010 7.526 7.649 7.499 7.526 6,929,001 -0.05(-0.66%)
Aug 12, 2010 7.480 7.644 7.426 7.576 6,286,029 +0.04(+0.48%)
Aug 11, 2010 7.699 7.726 7.508 7.540 4,965 -0.18(-2.36%)
Aug 10, 2010 7.781 7.904 7.676 7.722 8,355,420 -0.18(-2.25%)
Aug 09, 2010 7.972 8.032 7.877 7.900 4,307,870 -0.02(-0.29%)
Aug 06, 2010 7.922 8.004 7.854 7.922 6,906,038 -0.08(-0.97%)
Aug 05, 2010 7.968 8.013 7.840 8.000 7,551,466 -0.04(-0.45%)
Aug 04, 2010 7.968 8.059 7.890 8.036 21,335 +0.10(+1.20%)
Aug 03, 2010 7.799 7.972 7.786 7.941 4,510 +0.07(+0.87%)
Aug 02, 2010 7.799 7.945 7.799 7.872 12,112,914 +0.22(+2.92%)
Jul 30, 2010 7.649 7.758 7.494 7.649 13,951,978 -0.12(-1.58%)
Jul 29, 2010 7.758 7.822 7.640 7.772 15,426 +0.13(+1.73%)
Jul 28, 2010 7.558 7.790 7.531 7.640 11,796,865 +0.06(+0.78%)
Jul 27, 2010 7.799 7.831 7.558 7.581 11,885,874 -0.20(-2.58%)
Jul 26, 2010 7.726 7.822 7.658 7.781 9,246,109 +0.05(+0.71%)
Jul 23, 2010 7.490 7.736 7.453 7.726 10,981,330 +0.16(+2.11%)
Jul 22, 2010 7.380 7.626 7.353 7.567 9,917 +0.33(+4.60%)
Jul 21, 2010 7.244 7.335 7.157 7.234 15,826,025 +0.10(+1.40%)
Jul 20, 2010 6.697 7.162 6.697 7.134 49,006 +0.35(+5.10%)
Jul 19, 2010 6.724 6.811 6.665 6.788 8,135,900 +0.14(+2.12%)
Jul 16, 2010 6.647 6.747 6.624 6.647 9,472,897 -0.19(-2.73%)
Jul 15, 2010 6.984 6.998 6.729 6.834 14,213,751 -0.15(-2.22%)
Jul 14, 2010 7.043 7.139 6.929 6.988 16,100 -0.16(-2.29%)
Jul 13, 2010 7.225 7.285 7.121 7.152 5,733 +0.03(+0.38%)
Jul 12, 2010 7.266 7.321 7.034 7.125 8,821,014 -0.28(-3.81%)
Jul 09, 2010 7.408 7.439 7.257 7.408 7,141,512 +0.14(+1.88%)
Jul 08, 2010 7.257 7.280 7.080 7.271 59,327 +0.06(+0.88%)
Jul 07, 2010 6.975 7.234 6.961 7.207 10,690,951 +0.22(+3.20%)
Jul 06, 2010 7.084 7.198 6.888 6.984 4,807 +0.10(+1.39%)
Jul 02, 2010 6.888 6.961 6.774 6.888 10,032,542 +0.06(+0.87%)
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.