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 (%)
Aug 31, 2010 7.043 7.153 6.998 7.048 199,163 +0.01(+0.19%)
Aug 30, 2010 7.085 7.144 7.012 7.034 6,217,881 -0.17(-2.41%)
Aug 27, 2010 7.167 7.221 7.021 7.208 9,380,134 +0.06(+0.89%)
Aug 26, 2010 7.144 7.185 6.998 7.144 7,982,995 +0.01(+0.19%)
Aug 25, 2010 7.262 7.262 7.053 7.130 10,887,994 -0.11(-1.51%)
Aug 24, 2010 7.217 7.303 7.094 7.240 9,314,275 -0.06(-0.81%)
Aug 23, 2010 7.550 7.582 7.276 7.299 8,720,968 -0.16(-2.14%)
Aug 20, 2010 7.445 7.459 7.313 7.459 7,282,262 -0.05(-0.73%)
Aug 19, 2010 7.591 7.659 7.463 7.513 3,643 -0.06(-0.78%)
Aug 18, 2010 7.618 7.664 7.536 7.573 8,712,909 -0.08(-1.07%)
Aug 17, 2010 7.741 7.773 7.641 7.655 8,658 +0.04(+0.48%)
Aug 16, 2010 7.491 7.668 7.491 7.618 5,533,937 +0.08(+1.09%)
Aug 13, 2010 7.536 7.659 7.509 7.536 6,919,693 -0.05(-0.66%)
Aug 12, 2010 7.491 7.655 7.436 7.586 6,277,585 +0.04(+0.48%)
Aug 11, 2010 7.710 7.737 7.518 7.550 4,958 -0.18(-2.36%)
Aug 10, 2010 7.792 7.915 7.687 7.732 8,344,196 -0.18(-2.25%)
Aug 09, 2010 7.983 8.043 7.887 7.910 4,302,083 -0.02(-0.29%)
Aug 06, 2010 7.933 8.015 7.865 7.933 6,896,761 -0.08(-0.97%)
Aug 05, 2010 7.979 8.024 7.851 8.011 7,541,322 -0.04(-0.45%)
Aug 04, 2010 7.979 8.070 7.901 8.047 21,307 +0.10(+1.20%)
Aug 03, 2010 7.810 7.983 7.796 7.951 4,504 +0.07(+0.87%)
Aug 02, 2010 7.810 7.956 7.810 7.883 12,096,643 +0.22(+2.92%)
Jul 30, 2010 7.659 7.769 7.504 7.659 13,933,237 -0.12(-1.58%)
Jul 29, 2010 7.769 7.833 7.650 7.782 15,406 +0.13(+1.73%)
Jul 28, 2010 7.568 7.801 7.541 7.650 11,781,018 +0.06(+0.78%)
Jul 27, 2010 7.810 7.842 7.568 7.591 11,869,908 -0.20(-2.58%)
Jul 26, 2010 7.737 7.833 7.668 7.792 9,233,689 +0.05(+0.71%)
Jul 23, 2010 7.500 7.746 7.463 7.737 10,966,578 +0.16(+2.11%)
Jul 22, 2010 7.390 7.637 7.363 7.577 9,903 +0.33(+4.60%)
Jul 21, 2010 7.253 7.345 7.167 7.244 15,804,766 +0.10(+1.40%)
Jul 20, 2010 6.706 7.171 6.706 7.144 48,940 +0.35(+5.10%)
Jul 19, 2010 6.733 6.820 6.674 6.797 8,124,971 +0.14(+2.12%)
Jul 16, 2010 6.656 6.756 6.633 6.656 9,460,172 -0.19(-2.73%)
Jul 15, 2010 6.993 7.007 6.738 6.843 14,194,658 -0.16(-2.22%)
Jul 14, 2010 7.053 7.148 6.939 6.998 16,079 -0.16(-2.29%)
Jul 13, 2010 7.235 7.294 7.130 7.162 5,725 +0.03(+0.38%)
Jul 12, 2010 7.276 7.331 7.043 7.135 8,809,164 -0.28(-3.81%)
Jul 09, 2010 7.418 7.449 7.267 7.418 7,131,919 +0.14(+1.88%)
Jul 08, 2010 7.267 7.290 7.089 7.281 59,248 +0.06(+0.88%)
Jul 07, 2010 6.984 7.244 6.970 7.217 10,676,590 +0.22(+3.20%)
Jul 06, 2010 7.094 7.208 6.897 6.993 4,800 +0.10(+1.39%)
Jul 02, 2010 6.897 6.970 6.783 6.897 10,019,065 +0.06(+0.87%)
Jul 01, 2010 6.637 6.866 6.542 6.838 17,308,784 +0.14(+2.04%)
Jun 30, 2010 6.779 6.879 6.674 6.701 3,726 +0.06(+0.96%)
Jun 29, 2010 6.866 6.875 6.574 6.637 17,407 -0.54(-7.56%)
Jun 25, 2010 7.180 7.196 6.998 7.180 6,616,747 +0.10(+1.35%)
Jun 24, 2010 7.167 7.226 6.934 7.085 14,474 +0.01(+0.19%)
Jun 23, 2010 7.016 7.116 6.875 7.071 6,506,309 +0.07(+0.98%)
Jun 22, 2010 7.103 7.228 6.984 7.002 10,403 -0.06(-0.84%)
Jun 21, 2010 7.176 7.240 7.034 7.062 8,149,855 +0.15(+2.18%)
Jun 18, 2010 6.911 7.012 6.875 6.911 5,847,129 -0.02(-0.33%)
Jun 17, 2010 7.121 7.153 6.866 6.934 20,386 -0.13(-1.87%)
Jun 16, 2010 6.984 7.139 6.948 7.066 7,769,368 -0.00(-0.06%)
Jun 15, 2010 6.911 7.089 6.911 7.071 8,200,138 +0.17(+2.45%)
Jun 14, 2010 7.080 7.126 6.884 6.902 9,470,688 -0.05(-0.66%)
Jun 11, 2010 6.729 6.980 6.729 6.948 10,976,765 +0.10(+1.47%)
Jun 10, 2010 6.596 6.847 6.578 6.847 42,116 +0.46(+7.14%)
Jun 09, 2010 6.505 6.601 6.355 6.391 8,501,394 +0.03(+0.50%)
Jun 08, 2010 6.291 6.391 6.218 6.359 12,205,867 +0.14(+2.27%)
Jun 07, 2010 6.405 6.514 6.190 6.218 13,860,376 -0.25(-3.88%)
Jun 04, 2010 6.469 6.783 6.432 6.469 16,361,964 -0.43(-6.22%)
Jun 03, 2010 7.039 7.103 6.674 6.897 7,857,057 -0.07(-1.05%)
Jun 02, 2010 6.783 6.980 6.733 6.970 205,059 +0.29(+4.30%)
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.