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

Companhia Siderurgica Nacional ADR (NY: SID )

2.520 -0.070 (-2.70%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Mar 31, 2011 7.605 7.668 7.573 7.600 7,765,780 +0.00(+0.06%)
Mar 30, 2011 7.609 7.609 7.586 7.595 6,439,498 +0.02(+0.24%)
Mar 29, 2011 7.522 7.659 7.463 7.577 8,271,894 +0.11(+1.53%)
Mar 28, 2011 7.422 7.527 7.399 7.463 6,291,222 +0.04(+0.55%)
Mar 25, 2011 7.418 7.491 7.372 7.422 5,790,698 +0.00(+0.06%)
Mar 24, 2011 7.427 7.468 7.331 7.418 6,743,849 +0.05(+0.68%)
Mar 23, 2011 7.253 7.408 7.208 7.367 6,890,720 +0.13(+1.83%)
Mar 22, 2011 7.231 7.272 7.135 7.235 9,937,668 +0.05(+0.63%)
Mar 21, 2011 7.253 7.276 7.167 7.189 8,343,431 +0.01(+0.19%)
Mar 18, 2011 7.139 7.249 7.075 7.176 7,436,116 +0.15(+2.08%)
Mar 17, 2011 7.153 7.226 7.002 7.030 9,836,292 -0.07(-0.96%)
Mar 16, 2011 7.468 7.491 7.002 7.098 19,577,104 -0.27(-3.65%)
Mar 15, 2011 7.285 7.390 7.276 7.367 8,823,933 -0.02(-0.31%)
Mar 14, 2011 7.326 7.399 7.203 7.390 8,862,104 +0.21(+2.99%)
Mar 11, 2011 7.112 7.272 7.098 7.176 8,252,099 -0.01(-0.13%)
Mar 10, 2011 7.281 7.303 7.139 7.185 8,145,969 -0.19(-2.60%)
Mar 09, 2011 7.363 7.477 7.240 7.376 7,914,799 +0.05(+0.68%)
Mar 08, 2011 7.340 7.408 7.144 7.326 6,429,208 -0.00(-0.06%)
Mar 07, 2011 7.609 7.668 7.313 7.331 9,275,264 -0.30(-3.94%)
Mar 04, 2011 7.623 7.655 7.477 7.632 8,065,893 +0.05(+0.66%)
Mar 03, 2011 7.440 7.605 7.427 7.582 10,725,379 +0.24(+3.23%)
Mar 02, 2011 7.276 7.445 7.276 7.345 7,574,916 +0.03(+0.44%)
Mar 01, 2011 7.436 7.449 7.285 7.313 6,777,281 -0.11(-1.48%)
Feb 28, 2011 7.431 7.536 7.372 7.422 6,871,153 +0.01(+0.12%)
Feb 25, 2011 7.541 7.550 7.376 7.413 7,647,693 -0.04(-0.49%)
Feb 24, 2011 7.427 7.454 7.331 7.449 9,304,441 +0.02(+0.25%)
Feb 23, 2011 7.440 7.513 7.313 7.431 11,027,900 -0.04(-0.55%)
Feb 22, 2011 7.459 7.732 7.413 7.472 15,269,076 -0.24(-3.13%)
Feb 18, 2011 7.664 7.723 7.595 7.714 9,854,079 +0.10(+1.38%)
Feb 17, 2011 7.678 7.700 7.598 7.609 16,422,423 -0.13(-1.65%)
Feb 16, 2011 7.618 7.810 7.605 7.737 11,203,829 +0.08(+1.07%)
Feb 15, 2011 7.486 7.664 7.459 7.655 9,719,447 +0.09(+1.15%)
Feb 14, 2011 7.550 7.682 7.532 7.568 7,143,000 +0.03(+0.42%)
Feb 11, 2011 7.481 7.623 7.413 7.536 9,765,453 -0.00(-0.06%)
Feb 10, 2011 7.554 7.591 7.436 7.541 10,154,835 -0.03(-0.36%)
Feb 09, 2011 7.769 7.810 7.486 7.568 12,900,328 -0.31(-3.88%)
Feb 08, 2011 7.910 7.951 7.851 7.874 8,960,770 +0.13(+1.65%)
Feb 07, 2011 7.705 7.824 7.682 7.746 5,785,400 -0.03(-0.35%)
Feb 04, 2011 7.801 7.883 7.614 7.773 7,787,006 -0.11(-1.45%)
Feb 03, 2011 7.855 7.933 7.678 7.887 6,306,021 +0.13(+1.71%)
Feb 02, 2011 7.855 7.947 7.723 7.755 7,189,985 -0.11(-1.45%)
Feb 01, 2011 7.892 8.043 7.865 7.869 9,499,733 +0.09(+1.11%)
Jan 31, 2011 7.710 7.792 7.614 7.782 10,227,464 +0.20(+2.65%)
Jan 28, 2011 7.782 7.787 7.436 7.582 10,857,684 -0.21(-2.75%)
Jan 27, 2011 7.970 8.038 7.782 7.796 10,542,122 -0.21(-2.68%)
Jan 26, 2011 8.033 8.125 7.944 8.011 9,901,963 +0.04(+0.52%)
Jan 25, 2011 7.983 7.983 7.849 7.970 7,582,606 -0.05(-0.57%)
Jan 24, 2011 7.860 8.061 7.860 8.015 5,965,154 +0.05(+0.57%)
Jan 21, 2011 8.056 8.079 7.910 7.970 12,190,873 -0.03(-0.34%)
Jan 20, 2011 7.874 8.020 7.710 7.997 14,973,686 +0.01(+0.17%)
Jan 19, 2011 8.111 8.120 7.910 7.983 15,282,318 -0.13(-1.57%)
Jan 18, 2011 8.179 8.271 8.102 8.111 9,438,516 -0.10(-1.28%)
Jan 14, 2011 8.093 8.234 8.074 8.216 4,813,717 +0.00(+0.06%)
Jan 13, 2011 8.312 8.362 8.175 8.211 13,198,471 -0.15(-1.80%)
Jan 12, 2011 8.216 8.398 8.202 8.362 11,729,335 +0.23(+2.80%)
Jan 11, 2011 8.043 8.157 8.043 8.134 10,858,343 +0.17(+2.18%)
Jan 10, 2011 7.956 8.006 7.901 7.960 9,770,435 -0.02(-0.29%)
Jan 07, 2011 8.011 8.052 7.874 7.983 11,272,403 +0.03(+0.34%)
Jan 06, 2011 7.928 8.056 7.849 7.956 13,829,048 -0.02(-0.23%)
Jan 05, 2011 7.865 8.038 7.805 7.974 13,253,626 +0.11(+1.39%)
Jan 04, 2011 7.810 7.866 7.705 7.865 13,390,492 +0.17(+2.19%)
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.