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, 2014 2.002 2.013 1.965 2.002 13,744,011 -0.01(-0.28%)
Sep 29, 2014 2.087 2.109 2.002 2.008 16,181,322 -0.12(-5.82%)
Sep 26, 2014 2.199 2.205 2.126 2.132 10,536,355 -0.10(-4.55%)
Sep 25, 2014 2.267 2.273 2.211 2.233 8,026,671 -0.06(-2.70%)
Sep 24, 2014 2.267 2.329 2.233 2.295 7,455,136 +0.03(+1.24%)
Sep 23, 2014 2.273 2.318 2.222 2.267 6,294,684 +0.00(+0.00%)
Sep 22, 2014 2.301 2.301 2.239 2.267 12,891,870 -0.11(-4.51%)
Sep 19, 2014 2.408 2.408 2.323 2.374 13,027,816 +0.02(+0.96%)
Sep 18, 2014 2.290 2.397 2.278 2.352 13,132,999 +0.04(+1.71%)
Sep 17, 2014 2.368 2.397 2.301 2.312 8,228,719 -0.05(-1.91%)
Sep 16, 2014 2.323 2.414 2.298 2.357 13,120,595 +0.04(+1.70%)
Sep 15, 2014 2.273 2.329 2.273 2.318 14,309,817 +0.04(+1.73%)
Sep 12, 2014 2.278 2.306 2.256 2.278 7,612,762 -0.06(-2.42%)
Sep 11, 2014 2.335 2.340 2.290 2.335 10,495,213 +0.01(+0.24%)
Sep 10, 2014 2.318 2.343 2.284 2.329 8,702,777 +0.00(+0.00%)
Sep 09, 2014 2.352 2.391 2.306 2.329 10,370,181 -0.03(-1.43%)
Sep 08, 2014 2.430 2.436 2.349 2.363 10,084,292 -0.09(-3.68%)
Sep 05, 2014 2.487 2.487 2.416 2.453 6,674,418 -0.06(-2.25%)
Sep 04, 2014 2.526 2.560 2.493 2.509 8,598,583 -0.01(-0.45%)
Sep 03, 2014 2.504 2.566 2.498 2.521 15,983,612 +0.04(+1.59%)
Sep 02, 2014 2.425 2.529 2.408 2.481 12,961,287 +0.02(+0.69%)
Aug 29, 2014 2.504 2.464 2.464 2.464 9,338,366 -0.02(-0.91%)
Aug 28, 2014 2.577 2.583 2.470 2.487 12,759,940 -0.15(-5.57%)
Aug 27, 2014 2.600 2.645 2.583 2.634 8,674,037 +0.03(+1.08%)
Aug 26, 2014 2.600 2.617 2.566 2.605 6,187,876 +0.02(+0.87%)
Aug 25, 2014 2.577 2.594 2.555 2.583 5,069,074 +0.02(+0.88%)
Aug 22, 2014 2.571 2.588 2.526 2.560 10,969,662 -0.07(-2.58%)
Aug 21, 2014 2.684 2.690 2.605 2.628 7,350,312 -0.05(-1.69%)
Aug 20, 2014 2.684 2.696 2.639 2.673 3,899,568 +0.00(+0.00%)
Aug 19, 2014 2.667 2.710 2.662 2.673 9,536,605 +0.03(+1.07%)
Aug 18, 2014 2.622 2.662 2.588 2.645 4,659,416 +0.05(+1.74%)
Aug 15, 2014 2.634 2.656 2.600 2.600 3,622,288 -0.01(-0.43%)
Aug 14, 2014 2.617 2.639 2.588 2.611 4,972,564 -0.02(-0.86%)
Aug 13, 2014 2.696 2.701 2.605 2.634 8,371,479 -0.10(-3.51%)
Aug 12, 2014 2.791 2.813 2.712 2.729 6,339,408 -0.10(-3.39%)
Aug 11, 2014 2.791 2.831 2.786 2.825 4,311,542 +0.03(+1.21%)
Aug 08, 2014 2.758 2.797 2.746 2.791 4,422,725 -0.01(-0.20%)
Aug 07, 2014 2.837 2.859 2.752 2.797 8,659,856 -0.07(-2.55%)
Aug 06, 2014 2.882 2.910 2.842 2.870 6,265,150 -0.03(-0.97%)
Aug 05, 2014 2.910 2.969 2.876 2.899 6,880,580 -0.06(-1.91%)
Aug 04, 2014 2.932 2.983 2.910 2.955 7,577,032 +0.03(+1.16%)
Aug 01, 2014 2.820 2.949 2.808 2.921 13,975,304 +0.12(+4.23%)
Jul 31, 2014 2.746 2.848 2.729 2.803 8,038,588 +0.02(+0.61%)
Jul 30, 2014 2.803 2.837 2.763 2.786 5,920,834 -0.04(-1.40%)
Jul 29, 2014 2.893 2.899 2.825 2.825 5,223,823 -0.06(-2.15%)
Jul 28, 2014 2.842 2.899 2.837 2.887 4,273,556 +0.04(+1.39%)
Jul 25, 2014 2.848 2.870 2.831 2.848 5,362,541 -0.02(-0.79%)
Jul 24, 2014 2.848 2.899 2.820 2.870 7,279,485 +0.02(+0.79%)
Jul 23, 2014 2.865 2.865 2.791 2.848 12,854,831 -0.09(-3.07%)
Jul 22, 2014 2.961 2.989 2.938 2.938 10,631,400 -0.02(-0.57%)
Jul 21, 2014 2.910 2.963 2.859 2.955 14,418,678 +0.03(+0.96%)
Jul 18, 2014 2.904 2.963 2.870 2.927 22,187,314 +0.25(+9.49%)
Jul 17, 2014 2.848 2.853 2.650 2.673 24,313,650 -0.20(-7.06%)
Jul 16, 2014 2.972 3.006 2.859 2.876 21,186,732 -0.06(-1.92%)
Jul 15, 2014 2.814 2.946 2.797 2.932 22,576,730 +0.16(+5.91%)
Jul 14, 2014 2.701 2.806 2.684 2.769 14,729,181 +0.08(+3.15%)
Jul 11, 2014 2.650 2.696 2.634 2.684 7,144,564 +0.02(+0.63%)
Jul 10, 2014 2.639 2.684 2.611 2.667 8,622,106 +0.01(+0.42%)
Jul 09, 2014 2.571 2.679 2.555 2.656 6,056,948 +0.03(+1.07%)
Jul 08, 2014 2.645 2.667 2.622 2.628 5,468,341 -0.01(-0.43%)
Jul 07, 2014 2.538 2.673 2.526 2.639 16,823,388 +0.13(+5.17%)
Jul 03, 2014 2.453 2.509 2.509 2.509 5,658,240 +0.06(+2.53%)
Jul 02, 2014 2.385 2.459 2.380 2.447 7,624,324 +0.05(+1.88%)
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.