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

Companhia Siderurgica Nacional ADR (NY: SID )

2.680 -0.030 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 27, 2009 2.999 3.179 2.999 3.054 0 -0.05(-1.56%)
Feb 26, 2009 3.182 3.237 3.071 3.103 16,873,420 +0.00(+0.00%)
Feb 25, 2009 3.237 3.318 2.967 3.103 17,626,640 -0.02(-0.67%)
Feb 24, 2009 2.918 3.133 2.893 3.124 20,482,870 +0.21(+7.14%)
Feb 23, 2009 3.128 3.295 2.893 2.916 19,064,220 -0.36(-11.01%)
Feb 20, 2009 3.131 3.341 3.128 3.276 0 -0.08(-2.48%)
Feb 19, 2009 3.459 3.526 3.313 3.360 17,744,260 -0.03(-0.95%)
Feb 18, 2009 3.609 3.609 3.355 3.392 25,358,676 -0.17(-4.80%)
Feb 17, 2009 3.649 3.649 3.552 3.563 22,930,970 -0.24(-6.32%)
Feb 13, 2009 3.700 3.847 3.679 3.804 0 +0.10(+2.75%)
Feb 12, 2009 3.607 3.709 3.549 3.702 21,742,306 -0.02(-0.56%)
Feb 11, 2009 3.882 3.954 3.637 3.723 23,582,664 -0.05(-1.35%)
Feb 10, 2009 4.060 4.169 3.709 3.773 26,151,758 -0.31(-7.54%)
Feb 09, 2009 4.215 4.303 3.965 4.081 14,091,160 -0.14(-3.29%)
Feb 06, 2009 3.982 4.247 3.963 4.220 0 +0.27(+6.73%)
Feb 05, 2009 3.799 3.970 3.695 3.954 20,471,776 +0.19(+4.97%)
Feb 04, 2009 3.792 3.965 3.706 3.767 28,913,332 +0.11(+3.10%)
Feb 03, 2009 3.531 3.700 3.503 3.653 14,465,463 +0.12(+3.47%)
Feb 02, 2009 3.420 3.595 3.383 3.531 13,355,395 +0.04(+1.13%)
Jan 30, 2009 3.651 3.681 3.443 3.491 0 -0.15(-4.13%)
Jan 29, 2009 3.764 3.764 3.616 3.642 18,632,128 -0.16(-4.14%)
Jan 28, 2009 3.716 3.827 3.679 3.799 22,692,996 +0.23(+6.48%)
Jan 27, 2009 3.489 3.614 3.466 3.568 21,674,898 +0.13(+3.77%)
Jan 26, 2009 3.468 3.591 3.422 3.438 16,898,912 -0.01(-0.40%)
Jan 23, 2009 3.334 3.524 3.300 3.452 21,163,726 -0.05(-1.52%)
Jan 22, 2009 3.503 3.595 3.447 3.505 26,878,636 -0.09(-2.51%)
Jan 21, 2009 3.346 3.616 3.320 3.595 25,819,178 +0.36(+11.07%)
Jan 20, 2009 3.595 3.595 3.205 3.237 25,475,278 -0.28(-7.83%)
Jan 16, 2009 3.558 3.558 3.346 3.512 0 +0.14(+4.11%)
Jan 15, 2009 3.249 3.454 3.059 3.373 24,278,124 +0.17(+5.42%)
Jan 14, 2009 3.260 3.274 3.124 3.200 21,940,996 -0.22(-6.49%)
Jan 13, 2009 3.364 3.524 3.304 3.422 21,107,290 +0.00(+0.14%)
Jan 12, 2009 3.635 3.635 3.362 3.417 29,054,890 -0.31(-8.26%)
Jan 09, 2009 3.938 3.945 3.690 3.725 21,538,734 -0.01(-0.31%)
Jan 08, 2009 3.491 3.804 3.475 3.736 17,791,852 +0.18(+5.21%)
Jan 07, 2009 3.690 3.720 3.510 3.552 19,754,162 -0.28(-7.30%)
Jan 06, 2009 3.706 3.928 3.639 3.831 27,877,496 +0.33(+9.45%)
Jan 05, 2009 3.140 3.608 3.140 3.501 26,080,830 +0.33(+10.27%)
Jan 02, 2009 2.957 3.207 2.957 3.175 0 +0.21(+7.18%)
Jan 01, 2009 2.835 3.008 2.835 2.962 0 +0.00(+0.00%)
Dec 31, 2008 2.835 3.008 2.835 2.962 7,646,522 +0.07(+2.48%)
Dec 30, 2008 2.816 2.890 2.747 2.890 9,072,248 +0.18(+6.56%)
Dec 29, 2008 2.768 2.779 2.664 2.712 8,889,508 -0.07(-2.57%)
Dec 26, 2008 2.715 2.791 2.664 2.784 0 +0.05(+1.69%)
Dec 24, 2008 2.673 2.782 2.658 2.738 2,770,280 +0.01(+0.42%)
Dec 23, 2008 2.752 2.800 2.691 2.726 8,983,280 -0.04(-1.42%)
Dec 22, 2008 3.047 3.064 2.698 2.765 12,169,010 -0.33(-10.55%)
Dec 19, 2008 3.121 3.186 2.999 3.091 13,585,666 +0.07(+2.22%)
Dec 18, 2008 3.189 3.230 2.976 3.024 26,107,630 -0.03(-1.06%)
Dec 17, 2008 3.034 3.126 2.999 3.057 21,808,754 -0.08(-2.51%)
Dec 16, 2008 2.879 3.147 2.867 3.135 18,332,010 +0.32(+11.51%)
Dec 15, 2008 2.832 2.872 2.761 2.812 12,283,538 +0.01(+0.50%)
Dec 12, 2008 2.654 2.846 2.604 2.798 0 +0.09(+3.24%)
Dec 11, 2008 2.772 2.987 2.645 2.710 22,945,524 -0.03(-1.26%)
Dec 10, 2008 2.636 2.798 2.636 2.745 25,066,610 +0.22(+8.50%)
Dec 09, 2008 2.449 2.578 2.428 2.530 20,988,696 +0.07(+3.01%)
Dec 08, 2008 2.324 2.504 2.324 2.456 21,305,006 +0.22(+9.71%)
Dec 05, 2008 2.102 2.266 2.035 2.238 0 +0.06(+2.76%)
Dec 04, 2008 2.213 2.308 2.120 2.178 13,684,624 -0.08(-3.48%)
Dec 03, 2008 2.118 2.296 2.095 2.257 19,336,482 -0.12(-4.87%)
Dec 02, 2008 2.328 2.398 2.257 2.372 13,596,521 +0.12(+5.12%)
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.