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

Companhia Siderurgica Nacional ADR (NY: SID )

2.250 +0.010 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 3.343 3.387 3.387 3.387 2,844,037 +0.03(+0.98%)
Dec 30, 2013 3.382 3.409 3.338 3.354 19,809,946 -0.06(-1.76%)
Dec 27, 2013 3.387 3.425 3.360 3.414 5,935,755 +0.03(+0.97%)
Dec 26, 2013 3.371 3.436 3.349 3.382 10,505,983 +0.01(+0.16%)
Dec 24, 2013 3.365 3.409 3.343 3.376 2,589,560 +0.01(+0.32%)
Dec 23, 2013 3.305 3.382 3.294 3.365 6,773,967 +0.15(+4.58%)
Dec 20, 2013 3.322 3.332 3.196 3.218 10,366,190 -0.09(-2.64%)
Dec 19, 2013 3.256 3.332 3.245 3.305 9,331,633 +0.08(+2.54%)
Dec 18, 2013 3.147 3.272 3.141 3.223 9,717,776 +0.10(+3.33%)
Dec 17, 2013 3.141 3.147 3.098 3.119 6,847,595 +0.04(+1.24%)
Dec 16, 2013 3.059 3.136 3.054 3.081 10,162,534 +0.05(+1.81%)
Dec 13, 2013 3.027 3.037 2.983 3.027 4,367,959 +0.04(+1.47%)
Dec 12, 2013 2.961 3.005 2.928 2.983 6,984,208 +0.00(+0.00%)
Dec 11, 2013 3.059 3.070 2.947 2.983 6,935,653 -0.09(-2.85%)
Dec 10, 2013 3.054 3.103 3.054 3.070 4,073,869 +0.04(+1.26%)
Dec 09, 2013 2.999 3.065 2.983 3.032 7,250,800 +0.07(+2.40%)
Dec 06, 2013 2.955 3.021 2.934 2.961 8,460,238 +0.04(+1.50%)
Dec 05, 2013 2.906 2.988 2.890 2.917 8,952,414 +0.11(+4.09%)
Dec 04, 2013 2.770 2.830 2.759 2.803 8,303,967 +0.04(+1.58%)
Dec 03, 2013 2.813 2.830 2.732 2.759 11,802,620 -0.01(-0.39%)
Dec 02, 2013 2.852 2.874 2.764 2.770 11,411,599 -0.08(-2.87%)
Nov 29, 2013 2.857 2.879 2.838 2.852 6,899,896 -0.01(-0.38%)
Nov 27, 2013 2.865 2.879 2.830 2.863 6,349,146 +0.01(+0.19%)
Nov 26, 2013 2.939 2.950 2.835 2.857 12,220,212 -0.09(-3.15%)
Nov 25, 2013 3.037 3.037 2.950 2.950 7,259,831 -0.09(-3.05%)
Nov 22, 2013 3.054 3.081 3.032 3.043 9,148,348 +0.02(+0.54%)
Nov 21, 2013 2.999 3.048 2.991 3.027 10,268,247 +0.02(+0.68%)
Nov 20, 2013 3.075 3.097 2.996 3.006 7,437,510 -0.04(-1.40%)
Nov 19, 2013 3.139 3.139 3.022 3.049 8,846,241 -0.03(-0.86%)
Nov 18, 2013 3.097 3.129 3.054 3.075 9,906,620 +0.04(+1.40%)
Nov 15, 2013 3.049 3.067 2.969 3.033 10,129,450 +0.01(+0.35%)
Nov 14, 2013 3.059 3.059 2.996 3.022 13,547,317 +0.06(+2.16%)
Nov 13, 2013 2.809 2.982 2.788 2.958 16,142,987 +0.09(+2.96%)
Nov 12, 2013 2.932 2.964 2.868 2.873 9,428,874 -0.13(-4.42%)
Nov 11, 2013 2.996 3.011 2.958 3.006 5,307,286 +0.02(+0.71%)
Nov 08, 2013 2.916 3.027 2.868 2.985 11,181,651 +0.07(+2.37%)
Nov 07, 2013 3.059 3.059 2.900 2.916 17,225,812 -0.13(-4.20%)
Nov 06, 2013 3.027 3.049 2.964 3.043 10,099,386 +0.01(+0.18%)
Nov 05, 2013 2.985 3.051 2.969 3.038 18,240,898 -0.05(-1.55%)
Nov 04, 2013 3.086 3.144 3.054 3.086 14,466,720 +0.04(+1.22%)
Nov 01, 2013 2.948 3.113 2.942 3.049 18,477,932 +0.10(+3.43%)
Oct 31, 2013 2.974 3.001 2.926 2.948 10,634,986 +0.00(+0.00%)
Oct 30, 2013 2.937 2.974 2.921 2.948 8,877,694 +0.01(+0.18%)
Oct 29, 2013 2.948 2.953 2.900 2.942 7,651,540 -0.04(-1.25%)
Oct 28, 2013 2.942 2.980 2.921 2.980 13,752,649 +0.07(+2.56%)
Oct 25, 2013 2.916 2.932 2.852 2.905 13,935,642 -0.06(-2.15%)
Oct 24, 2013 2.964 2.980 2.894 2.969 21,224,222 -0.05(-1.59%)
Oct 23, 2013 3.022 3.070 2.985 3.017 19,846,180 -0.07(-2.41%)
Oct 22, 2013 3.001 3.091 2.996 3.091 21,167,902 +0.10(+3.38%)
Oct 21, 2013 2.937 2.990 2.926 2.990 14,528,980 +0.07(+2.55%)
Oct 18, 2013 2.948 2.964 2.849 2.916 19,572,494 +0.01(+0.37%)
Oct 17, 2013 2.863 2.937 2.852 2.905 26,294,008 -0.01(-0.27%)
Oct 16, 2013 2.857 3.001 2.847 2.913 30,650,350 +0.08(+2.91%)
Oct 15, 2013 2.740 2.836 2.714 2.831 18,430,746 +0.10(+3.50%)
Oct 14, 2013 2.620 2.767 2.618 2.735 13,350,085 +0.11(+4.05%)
Oct 11, 2013 2.543 2.650 2.527 2.628 21,658,220 +0.06(+2.28%)
Oct 10, 2013 2.458 2.575 2.452 2.570 25,641,586 +0.14(+5.92%)
Oct 09, 2013 2.442 2.458 2.405 2.426 18,278,832 -0.02(-0.65%)
Oct 08, 2013 2.437 2.458 2.410 2.442 17,569,826 +0.01(+0.44%)
Oct 07, 2013 2.373 2.447 2.368 2.432 18,076,062 +0.04(+1.56%)
Oct 04, 2013 2.325 2.405 2.320 2.394 16,882,358 +0.09(+3.69%)
Oct 03, 2013 2.320 2.352 2.293 2.309 14,442,131 +0.00(+0.00%)
Oct 02, 2013 2.256 2.309 2.245 2.309 13,728,500 +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.