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 UNCHANGED
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 (%)
Feb 26, 2010 7.228 7.310 7.098 7.226 17,477,658 +0.17(+2.48%)
Feb 25, 2010 6.775 7.071 6.729 7.051 15,643,128 +0.12(+1.75%)
Feb 24, 2010 7.009 7.065 6.864 6.930 11,418,217 -0.01(-0.12%)
Feb 23, 2010 7.058 7.144 6.888 6.939 14,281,814 -0.18(-2.55%)
Feb 22, 2010 7.301 7.308 7.100 7.120 11,407,472 -0.12(-1.68%)
Feb 19, 2010 7.222 7.308 7.164 7.242 11,271,710 -0.04(-0.61%)
Feb 18, 2010 7.060 7.299 7.040 7.286 9,826,857 +0.15(+2.17%)
Feb 17, 2010 7.193 7.193 6.746 7.131 11,489,364 -0.01(-0.15%)
Feb 16, 2010 6.983 7.206 6.983 7.142 7,878,470 +0.21(+3.09%)
Feb 12, 2010 6.788 6.928 6.928 6.928 25,390,020 -0.05(-0.70%)
Feb 11, 2010 6.824 7.005 6.722 6.976 16,327,705 +0.23(+3.37%)
Feb 10, 2010 6.815 6.886 6.669 6.749 16,480,971 +0.02(+0.30%)
Feb 09, 2010 6.660 6.795 6.631 6.729 18,755,822 +0.34(+5.29%)
Feb 08, 2010 6.486 6.576 6.377 6.390 13,438,276 -0.13(-1.97%)
Feb 05, 2010 6.437 6.536 6.192 6.519 27,721,932 +0.07(+1.13%)
Feb 04, 2010 6.698 6.722 6.437 6.446 23,438,974 -0.37(-5.39%)
Feb 03, 2010 6.817 6.872 6.696 6.813 14,409,624 -0.09(-1.25%)
Feb 02, 2010 6.859 6.943 6.721 6.899 16,225,600 +0.21(+3.17%)
Feb 01, 2010 6.556 6.822 6.508 6.687 14,081,075 +0.25(+3.88%)
Jan 29, 2010 6.592 6.618 6.421 6.437 24,221,566 +0.02(+0.31%)
Jan 28, 2010 6.512 6.554 6.302 6.417 18,214,106 -0.02(-0.24%)
Jan 27, 2010 6.452 6.497 6.258 6.432 20,362,866 -0.01(-0.10%)
Jan 26, 2010 6.368 6.600 6.298 6.439 10,579,578 -0.07(-1.09%)
Jan 25, 2010 6.552 6.660 6.430 6.510 9,001,075 +0.05(+0.72%)
Jan 22, 2010 6.627 6.757 6.441 6.463 21,770,116 -0.19(-2.86%)
Jan 21, 2010 7.104 7.129 6.640 6.654 24,242,960 -0.53(-7.38%)
Jan 20, 2010 7.167 7.206 6.998 7.184 13,685,585 -0.20(-2.75%)
Jan 19, 2010 7.266 7.412 7.250 7.387 9,857,855 +0.11(+1.52%)
Jan 15, 2010 7.405 7.277 7.277 7.277 22,462,142 -0.15(-2.05%)
Jan 14, 2010 7.500 7.542 7.398 7.429 7,716,473 -0.05(-0.65%)
Jan 13, 2010 7.551 7.558 7.398 7.478 12,101,753 +0.10(+1.38%)
Jan 12, 2010 7.425 7.482 7.314 7.376 11,762,346 -0.21(-2.71%)
Jan 11, 2010 7.586 7.606 7.527 7.582 13,138,725 +0.06(+0.76%)
Jan 08, 2010 7.348 7.560 7.284 7.524 16,480,975 +0.27(+3.65%)
Jan 07, 2010 7.281 7.304 7.202 7.259 11,289,412 -0.11(-1.53%)
Jan 06, 2010 7.330 7.452 7.288 7.372 15,993,795 +0.01(+0.12%)
Jan 05, 2010 7.410 7.507 7.323 7.363 13,953,496 +0.03(+0.42%)
Jan 04, 2010 7.301 7.379 7.272 7.332 10,501,491 +0.27(+3.88%)
Dec 31, 2009 7.233 7.058 7.058 7.058 11,056,448 -0.13(-1.75%)
Dec 30, 2009 7.096 7.215 7.029 7.184 8,080,829 +0.07(+1.03%)
Dec 29, 2009 7.129 7.171 7.098 7.111 7,700,183 +0.02(+0.34%)
Dec 28, 2009 7.166 7.200 7.060 7.087 9,518,742 +0.10(+1.42%)
Dec 24, 2009 6.994 7.025 6.950 6.987 2,288,933 +0.03(+0.48%)
Dec 23, 2009 6.919 7.012 6.864 6.954 14,111,742 +0.08(+1.15%)
Dec 22, 2009 6.823 6.904 6.792 6.875 22,811,376 +0.04(+0.51%)
Dec 21, 2009 7.014 7.031 6.818 6.840 18,008,128 -0.14(-2.04%)
Dec 18, 2009 7.106 7.108 6.851 6.983 39,603,948 -0.36(-4.85%)
Dec 17, 2009 7.495 7.495 7.312 7.339 12,477,237 -0.25(-3.24%)
Dec 16, 2009 7.607 7.701 7.563 7.585 11,122,720 -0.00(-0.06%)
Dec 15, 2009 7.607 7.692 7.563 7.589 7,428,698 -0.09(-1.14%)
Dec 14, 2009 7.675 7.725 7.659 7.677 8,311,130 +0.03(+0.43%)
Dec 11, 2009 7.646 7.664 7.585 7.644 9,964,581 +0.01(+0.14%)
Dec 10, 2009 7.620 7.659 7.532 7.633 13,167,735 +0.02(+0.29%)
Dec 09, 2009 7.407 7.620 7.402 7.611 10,618,189 +0.13(+1.73%)
Dec 08, 2009 7.613 7.635 7.427 7.482 15,932,301 -0.30(-3.81%)
Dec 07, 2009 7.745 7.835 7.681 7.778 13,721,333 +0.00(+0.03%)
Dec 04, 2009 8.011 8.055 7.631 7.776 16,365,184 -0.07(-0.87%)
Dec 03, 2009 7.987 8.068 7.822 7.844 16,193,257 -0.10(-1.24%)
Dec 02, 2009 7.809 7.963 7.798 7.943 21,089,774 +0.19(+2.44%)
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.