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

Companhia Siderurgica Nacional ADR (NY: SID )

2.790 +0.140 (+5.28%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Oct 30, 2009 7.700 7.700 7.068 7.274 20,285,398 -0.32(-4.24%)
Oct 29, 2009 7.353 7.684 7.270 7.597 18,804,010 +0.57(+8.18%)
Oct 28, 2009 7.445 7.509 6.969 7.022 23,778,462 -0.53(-7.03%)
Oct 27, 2009 7.704 7.803 7.527 7.553 15,432,655 -0.30(-3.80%)
Oct 26, 2009 8.119 8.281 7.768 7.851 16,426,056 -0.22(-2.72%)
Oct 23, 2009 8.167 8.195 8.020 8.070 13,694,026 -0.09(-1.13%)
Oct 22, 2009 8.125 8.189 7.930 8.162 11,339,577 +0.11(+1.33%)
Oct 21, 2009 7.860 8.303 7.822 8.055 17,579,736 +0.29(+3.73%)
Oct 20, 2009 7.550 7.772 7.542 7.765 15,280,405 -0.25(-3.15%)
Oct 19, 2009 7.842 8.062 7.798 8.018 11,422,011 +0.19(+2.47%)
Oct 16, 2009 7.803 7.996 7.733 7.825 14,356,847 -0.13(-1.68%)
Oct 15, 2009 7.754 7.985 7.733 7.958 14,559,789 +0.15(+1.88%)
Oct 14, 2009 7.531 7.822 7.502 7.811 18,336,414 +0.48(+6.52%)
Oct 13, 2009 7.224 7.342 7.145 7.333 11,955,028 +0.06(+0.84%)
Oct 12, 2009 7.274 7.349 7.239 7.272 7,829,291 +0.08(+1.07%)
Oct 09, 2009 7.169 7.202 7.116 7.195 10,208,408 +0.01(+0.12%)
Oct 08, 2009 7.048 7.199 7.000 7.186 17,800,716 +0.19(+2.73%)
Oct 07, 2009 6.908 7.020 6.846 6.995 13,376,082 +0.03(+0.47%)
Oct 06, 2009 6.943 7.048 6.833 6.963 13,628,559 +0.10(+1.41%)
Oct 05, 2009 6.669 6.868 6.642 6.866 13,617,646 +0.26(+3.99%)
Oct 02, 2009 6.368 6.625 6.348 6.603 22,805,392 +0.14(+2.10%)
Oct 01, 2009 6.693 6.728 6.456 6.467 14,023,526 -0.25(-3.66%)
Sep 30, 2009 6.682 6.813 6.557 6.712 23,898,914 +0.16(+2.48%)
Sep 29, 2009 6.677 6.688 6.517 6.550 10,200,444 -0.07(-1.13%)
Sep 28, 2009 6.478 6.653 6.461 6.625 9,847,663 +0.21(+3.25%)
Sep 25, 2009 6.438 6.511 6.366 6.416 9,814,653 +0.00(+0.03%)
Sep 24, 2009 6.607 6.631 6.370 6.414 13,659,932 -0.13(-2.04%)
Sep 23, 2009 6.671 6.728 6.530 6.548 13,891,521 -0.18(-2.71%)
Sep 22, 2009 6.712 6.759 6.605 6.730 11,484,806 +0.07(+1.09%)
Sep 21, 2009 6.566 6.697 6.473 6.658 12,716,662 +0.04(+0.60%)
Sep 18, 2009 6.603 6.666 6.570 6.618 14,067,198 +0.06(+0.94%)
Sep 17, 2009 6.572 6.688 6.473 6.557 12,097,965 +0.04(+0.64%)
Sep 16, 2009 6.537 6.647 6.471 6.515 16,465,999 +0.14(+2.27%)
Sep 15, 2009 6.226 6.390 6.173 6.370 14,306,939 +0.19(+3.02%)
Sep 14, 2009 6.000 6.188 6.000 6.184 10,412,121 +0.07(+1.18%)
Sep 11, 2009 6.142 6.186 6.043 6.111 9,980,447 +0.01(+0.11%)
Sep 10, 2009 6.013 6.127 5.956 6.105 9,367,822 +0.05(+0.91%)
Sep 09, 2009 6.129 6.136 5.962 6.050 11,686,596 -0.09(-1.39%)
Sep 08, 2009 6.090 6.155 6.030 6.136 9,943,682 +0.18(+3.10%)
Sep 04, 2009 5.820 5.964 5.754 5.951 9,236,706 +0.20(+3.39%)
Sep 03, 2009 5.730 5.756 5.629 5.756 9,325,285 +0.13(+2.26%)
Sep 02, 2009 5.563 5.712 5.537 5.629 14,018,817 +0.05(+0.86%)
Sep 01, 2009 5.717 5.870 5.561 5.581 14,172,768 -0.14(-2.49%)
Aug 31, 2009 5.758 5.824 5.697 5.723 12,256,739 -0.17(-2.87%)
Aug 28, 2009 5.991 6.006 5.815 5.892 11,111,329 -0.06(-1.07%)
Aug 27, 2009 5.940 5.993 5.741 5.956 10,880,592 +0.01(+0.11%)
Aug 26, 2009 5.964 5.967 5.835 5.949 9,098,893 -0.07(-1.24%)
Aug 25, 2009 6.241 6.267 6.011 6.024 10,035,010 -0.12(-2.00%)
Aug 24, 2009 6.149 6.272 6.131 6.147 12,818,093 +0.09(+1.52%)
Aug 21, 2009 6.050 6.114 6.004 6.054 11,134,108 +0.12(+1.96%)
Aug 20, 2009 5.822 5.978 5.807 5.938 10,837,107 +0.14(+2.34%)
Aug 19, 2009 5.714 5.872 5.679 5.802 9,317,089 -0.03(-0.45%)
Aug 18, 2009 5.728 5.883 5.728 5.828 10,046,739 +0.17(+2.98%)
Aug 17, 2009 5.714 5.719 5.627 5.660 12,516,952 -0.30(-5.11%)
Aug 14, 2009 6.133 6.160 5.892 5.964 14,584,484 -0.18(-2.89%)
Aug 13, 2009 6.151 6.184 6.048 6.142 9,657,466 +0.08(+1.34%)
Aug 12, 2009 5.855 6.120 5.855 6.061 13,166,776 +0.16(+2.75%)
Aug 11, 2009 5.894 5.947 5.780 5.899 12,589,740 -0.08(-1.28%)
Aug 10, 2009 5.978 6.092 5.899 5.975 12,655,526 -0.07(-1.13%)
Aug 07, 2009 6.054 6.116 5.949 6.043 16,672,758 +0.12(+1.96%)
Aug 06, 2009 5.978 6.030 5.809 5.927 14,120,895 -0.07(-1.17%)
Aug 05, 2009 5.883 6.011 5.686 5.997 15,204,918 +0.15(+2.63%)
Aug 04, 2009 5.886 5.971 5.787 5.844 14,302,685 -0.07(-1.22%)
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.