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 (%)
Dec 31, 2014 1.196 1.173 1.173 1.173 5,428,952 -0.03(-2.35%)
Dec 30, 2014 1.235 1.259 1.167 1.201 10,309,224 -0.02(-1.39%)
Dec 29, 2014 1.263 1.300 1.196 1.218 11,724,098 -0.04(-3.14%)
Dec 26, 2014 1.314 1.336 1.252 1.258 8,360,250 -0.01(-0.45%)
Dec 24, 2014 1.291 1.263 1.263 1.263 5,261,908 -0.05(-3.45%)
Dec 23, 2014 1.224 1.342 1.212 1.308 10,475,027 +0.08(+6.42%)
Dec 22, 2014 1.212 1.263 1.167 1.229 11,160,267 +0.04(+3.32%)
Dec 19, 2014 1.100 1.206 1.100 1.190 9,470,002 +0.06(+5.50%)
Dec 18, 2014 1.190 1.207 1.100 1.128 13,834,069 +0.01(+0.50%)
Dec 17, 2014 1.080 1.179 1.066 1.122 16,919,010 +0.12(+11.80%)
Dec 16, 2014 0.9925 1.043 0.9756 1.004 11,923,615 +0.07(+7.23%)
Dec 15, 2014 0.9643 0.9756 0.8797 0.9361 7,973,962 -0.01(-0.60%)
Dec 12, 2014 1.004 1.004 0.9361 0.9417 8,936,014 -0.08(-7.74%)
Dec 11, 2014 1.026 1.055 1.004 1.021 6,415,601 -0.01(-1.09%)
Dec 10, 2014 1.100 1.105 1.021 1.032 8,788,004 -0.06(-5.18%)
Dec 09, 2014 1.122 1.122 1.083 1.088 7,379,547 -0.04(-3.50%)
Dec 08, 2014 1.190 1.263 1.117 1.128 11,416,911 -0.07(-6.10%)
Dec 05, 2014 1.184 1.196 1.173 1.201 8,363,632 +0.00(+0.00%)
Dec 04, 2014 1.201 1.212 1.179 1.201 7,848,450 -0.04(-3.18%)
Dec 03, 2014 1.224 1.258 1.224 1.241 5,696,667 +0.01(+0.92%)
Dec 02, 2014 1.263 1.274 1.190 1.229 17,410,998 -0.04(-3.11%)
Dec 01, 2014 1.291 1.303 1.235 1.269 9,990,706 -0.05(-3.43%)
Nov 28, 2014 1.325 1.331 1.308 1.314 4,178,795 -0.08(-5.67%)
Nov 26, 2014 1.466 1.393 1.393 1.393 10,256,757 -0.07(-4.63%)
Nov 25, 2014 1.489 1.500 1.432 1.461 10,226,200 +0.01(+0.39%)
Nov 24, 2014 1.506 1.523 1.446 1.455 8,226,838 -0.02(-1.15%)
Nov 21, 2014 1.438 1.494 1.432 1.472 13,920,182 +0.11(+8.30%)
Nov 20, 2014 1.387 1.399 1.342 1.359 7,276,165 -0.01(-0.82%)
Nov 19, 2014 1.421 1.427 1.353 1.370 21,803,706 -0.04(-2.80%)
Nov 18, 2014 1.461 1.472 1.404 1.410 11,763,571 -0.06(-3.85%)
Nov 17, 2014 1.523 1.528 1.449 1.466 9,349,455 -0.03(-1.89%)
Nov 14, 2014 1.511 1.528 1.441 1.494 25,297,624 -0.08(-5.36%)
Nov 13, 2014 1.602 1.618 1.556 1.579 7,697,889 -0.03(-2.10%)
Nov 12, 2014 1.658 1.692 1.602 1.613 6,845,217 -0.05(-3.05%)
Nov 11, 2014 1.664 1.664 1.624 1.664 5,974,623 -0.03(-1.99%)
Nov 10, 2014 1.737 1.759 1.683 1.697 5,334,326 -0.03(-1.63%)
Nov 07, 2014 1.697 1.731 1.680 1.726 6,405,529 +0.04(+2.34%)
Nov 06, 2014 1.759 1.771 1.664 1.686 10,042,474 -0.12(-6.56%)
Nov 05, 2014 1.805 1.821 1.788 1.805 4,634,166 -0.02(-1.23%)
Nov 04, 2014 1.838 1.855 1.793 1.827 5,580,066 +0.03(+1.57%)
Nov 03, 2014 1.850 1.855 1.788 1.799 8,490,639 -0.05(-2.74%)
Oct 31, 2014 1.816 1.909 1.805 1.850 8,221,585 +0.02(+1.23%)
Oct 30, 2014 1.805 1.827 1.771 1.827 8,090,019 -0.02(-1.22%)
Oct 29, 2014 1.900 1.934 1.805 1.850 9,406,464 -0.06(-3.24%)
Oct 28, 2014 1.872 1.929 1.869 1.912 7,391,540 +0.03(+1.80%)
Oct 27, 2014 1.917 2.036 1.828 1.878 12,471,770 -0.16(-7.76%)
Oct 24, 2014 1.946 2.149 1.946 2.036 9,350,604 +0.12(+6.18%)
Oct 23, 2014 1.883 1.985 1.878 1.917 8,260,534 +0.04(+2.10%)
Oct 22, 2014 1.872 1.917 1.867 1.878 3,781,393 +0.00(+0.00%)
Oct 21, 2014 1.855 1.912 1.852 1.878 6,501,979 -0.04(-2.06%)
Oct 20, 2014 1.878 1.931 1.872 1.917 8,948,521 -0.06(-2.86%)
Oct 17, 2014 1.996 2.024 1.954 1.974 6,977,781 -0.01(-0.28%)
Oct 16, 2014 1.951 2.019 1.940 1.979 10,577,607 -0.05(-2.50%)
Oct 15, 2014 2.030 2.053 1.993 2.030 8,299,811 -0.05(-2.17%)
Oct 14, 2014 2.002 2.132 1.996 2.075 9,170,295 +0.07(+3.66%)
Oct 13, 2014 1.996 2.058 1.985 2.002 9,824,629 +0.06(+2.90%)
Oct 10, 2014 1.996 2.013 1.934 1.946 10,598,392 -0.09(-4.43%)
Oct 09, 2014 2.132 2.132 2.019 2.036 10,979,408 -0.08(-3.73%)
Oct 08, 2014 2.132 2.132 2.058 2.115 8,222,436 +0.03(+1.35%)
Oct 07, 2014 2.092 2.126 2.070 2.087 9,607,780 +0.03(+1.37%)
Oct 06, 2014 2.165 2.165 2.036 2.058 8,662,624 +0.05(+2.24%)
Oct 03, 2014 2.019 2.047 1.985 2.013 12,282,593 +0.05(+2.29%)
Oct 02, 2014 1.951 1.974 1.900 1.968 6,588,918 +0.03(+1.75%)
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.