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

Companhia Siderurgica Nacional ADR (NY: SID )

2.240 +0.020 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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, 2009 7.228 7.054 7.054 7.054 11,063,095 -0.13(-1.75%)
Dec 30, 2009 7.091 7.211 7.025 7.180 8,085,687 +0.07(+1.03%)
Dec 29, 2009 7.125 7.166 7.094 7.107 7,704,812 +0.02(+0.34%)
Dec 28, 2009 7.162 7.195 7.056 7.083 9,524,465 +0.10(+1.42%)
Dec 24, 2009 6.990 7.021 6.946 6.983 2,290,309 +0.03(+0.48%)
Dec 23, 2009 6.915 7.007 6.859 6.950 14,120,225 +0.08(+1.15%)
Dec 22, 2009 6.818 6.900 6.788 6.871 22,825,088 +0.04(+0.51%)
Dec 21, 2009 7.009 7.027 6.814 6.836 18,018,952 -0.14(-2.04%)
Dec 18, 2009 7.102 7.104 6.847 6.979 39,627,756 -0.36(-4.85%)
Dec 17, 2009 7.490 7.490 7.308 7.334 12,484,738 -0.25(-3.24%)
Dec 16, 2009 7.602 7.697 7.558 7.580 11,129,406 -0.00(-0.06%)
Dec 15, 2009 7.602 7.688 7.558 7.585 7,433,164 -0.09(-1.14%)
Dec 14, 2009 7.670 7.721 7.655 7.672 8,316,126 +0.03(+0.43%)
Dec 11, 2009 7.642 7.659 7.580 7.639 9,970,571 +0.01(+0.14%)
Dec 10, 2009 7.615 7.655 7.528 7.629 13,175,650 +0.02(+0.29%)
Dec 09, 2009 7.402 7.615 7.398 7.607 10,624,572 +0.13(+1.73%)
Dec 08, 2009 7.609 7.631 7.422 7.477 15,941,878 -0.30(-3.81%)
Dec 07, 2009 7.740 7.830 7.677 7.773 13,729,581 +0.00(+0.03%)
Dec 04, 2009 8.006 8.050 7.626 7.771 16,375,022 -0.07(-0.87%)
Dec 03, 2009 7.982 8.063 7.817 7.839 16,202,991 -0.10(-1.24%)
Dec 02, 2009 7.804 7.958 7.793 7.938 21,102,452 +0.19(+2.44%)
Dec 01, 2009 7.692 7.824 7.661 7.749 16,765,860 +0.22(+2.95%)
Nov 30, 2009 7.541 7.578 7.398 7.528 14,427,941 +0.01(+0.12%)
Nov 27, 2009 7.429 7.618 7.343 7.519 8,536,001 -0.23(-2.97%)
Nov 25, 2009 7.701 7.791 7.613 7.749 15,252,934 +0.09(+1.12%)
Nov 24, 2009 7.631 7.668 7.519 7.664 11,230,543 -0.07(-0.85%)
Nov 23, 2009 7.899 7.899 7.657 7.729 10,680,229 -0.02(-0.25%)
Nov 20, 2009 7.782 7.784 7.558 7.749 8,486,722 -0.03(-0.42%)
Nov 19, 2009 7.784 7.784 7.545 7.782 17,711,668 -0.03(-0.34%)
Nov 18, 2009 7.914 8.004 7.708 7.809 13,760,001 -0.14(-1.82%)
Nov 17, 2009 7.839 7.969 7.688 7.953 17,333,634 +0.11(+1.37%)
Nov 16, 2009 7.723 7.903 7.719 7.846 13,392,399 +0.22(+2.91%)
Nov 13, 2009 7.418 7.705 7.361 7.624 15,370,843 +0.11(+1.49%)
Nov 12, 2009 7.648 7.760 7.453 7.512 15,601,700 -0.15(-2.00%)
Nov 11, 2009 7.868 7.936 7.593 7.666 12,032,399 -0.07(-0.85%)
Nov 10, 2009 7.749 7.890 7.582 7.732 20,712,976 -0.16(-2.00%)
Nov 09, 2009 7.859 7.956 7.833 7.890 19,998,570 +0.15(+1.96%)
Nov 06, 2009 7.657 7.830 7.626 7.738 15,347,561 -0.04(-0.52%)
Nov 05, 2009 7.657 7.841 7.655 7.779 18,280,530 +0.17(+2.29%)
Nov 04, 2009 7.668 7.784 7.567 7.604 16,656,651 +0.17(+2.30%)
Nov 03, 2009 7.124 7.571 7.062 7.433 19,469,604 +0.12(+1.68%)
Nov 02, 2009 7.383 7.541 7.082 7.310 13,327,605 +0.03(+0.42%)
Oct 30, 2009 7.705 7.705 7.073 7.279 20,270,326 -0.32(-4.24%)
Oct 29, 2009 7.359 7.690 7.275 7.602 18,790,038 +0.58(+8.18%)
Oct 28, 2009 7.451 7.514 6.974 7.027 23,760,792 -0.53(-7.03%)
Oct 27, 2009 7.710 7.809 7.532 7.558 15,421,188 -0.30(-3.80%)
Oct 26, 2009 8.125 8.287 7.773 7.857 16,413,851 -0.22(-2.72%)
Oct 23, 2009 8.173 8.201 8.026 8.076 13,683,851 -0.09(-1.13%)
Oct 22, 2009 8.131 8.195 7.936 8.169 11,331,150 +0.11(+1.33%)
Oct 21, 2009 7.866 8.309 7.828 8.061 17,566,672 +0.29(+3.73%)
Oct 20, 2009 7.556 7.778 7.547 7.771 15,269,050 -0.25(-3.15%)
Oct 19, 2009 7.848 8.068 7.804 8.024 11,413,524 +0.19(+2.47%)
Oct 16, 2009 7.809 8.002 7.738 7.830 14,346,179 -0.13(-1.68%)
Oct 15, 2009 7.760 7.991 7.738 7.964 14,548,971 +0.15(+1.88%)
Oct 14, 2009 7.536 7.828 7.508 7.817 18,322,790 +0.48(+6.52%)
Oct 13, 2009 7.229 7.348 7.150 7.339 11,946,145 +0.06(+0.84%)
Oct 12, 2009 7.279 7.354 7.244 7.277 7,823,473 +0.08(+1.07%)
Oct 09, 2009 7.174 7.207 7.121 7.200 10,200,822 +0.01(+0.12%)
Oct 08, 2009 7.053 7.205 7.005 7.192 17,787,490 +0.19(+2.73%)
Oct 07, 2009 6.913 7.025 6.851 7.001 13,366,143 +0.03(+0.47%)
Oct 06, 2009 6.948 7.053 6.838 6.968 13,618,432 +0.10(+1.41%)
Oct 05, 2009 6.674 6.873 6.647 6.871 13,607,527 +0.26(+3.99%)
Oct 02, 2009 6.373 6.630 6.353 6.608 22,788,446 +0.14(+2.10%)
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.