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

Companhia Siderurgica Nacional ADR (NY: SID )

2.770 +0.060 (+2.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 3.424 3.554 3.362 3.427 17,517,286 +0.09(+2.84%)
Mar 30, 2009 3.332 3.348 3.251 3.332 18,288,600 -0.42(-11.25%)
Mar 26, 2009 3.745 3.757 3.662 3.755 19,264,366 +0.09(+2.46%)
Mar 25, 2009 3.720 3.785 3.540 3.665 30,079,494 +0.02(+0.63%)
Mar 24, 2009 3.595 3.718 3.581 3.641 17,343,278 -0.12(-3.07%)
Mar 23, 2009 3.669 3.768 3.648 3.757 18,257,734 +0.30(+8.61%)
Mar 20, 2009 3.501 3.561 3.431 3.459 15,841,774 -0.03(-0.93%)
Mar 19, 2009 3.558 3.581 3.461 3.491 22,219,472 +0.04(+1.27%)
Mar 18, 2009 3.214 3.475 3.124 3.447 31,233,752 +0.19(+5.96%)
Mar 17, 2009 3.147 3.253 3.090 3.253 13,687,662 +0.03(+1.00%)
Mar 16, 2009 3.288 3.411 3.207 3.221 17,473,836 -0.04(-1.34%)
Mar 13, 2009 3.360 3.392 3.180 3.265 0 -0.06(-1.87%)
Mar 12, 2009 3.223 3.348 3.131 3.327 13,672,271 +0.09(+2.64%)
Mar 11, 2009 3.311 3.341 3.154 3.242 12,304,258 -0.02(-0.71%)
Mar 10, 2009 3.073 3.279 3.066 3.265 15,738,309 +0.30(+9.95%)
Mar 09, 2009 2.898 3.055 2.898 2.969 12,131,722 -0.04(-1.38%)
Mar 06, 2009 3.073 3.131 2.914 3.011 0 +0.00(+0.15%)
Mar 05, 2009 3.071 3.145 2.997 3.006 11,790,613 -0.20(-6.33%)
Mar 04, 2009 3.083 3.256 3.062 3.210 21,680,530 +0.44(+15.93%)
Mar 02, 2009 2.930 2.976 2.736 2.769 17,917,276 -0.28(-9.24%)
Feb 27, 2009 2.995 3.175 2.995 3.050 0 -0.05(-1.56%)
Feb 26, 2009 3.177 3.233 3.066 3.099 16,896,118 +0.00(+0.00%)
Feb 25, 2009 3.233 3.314 2.963 3.099 17,650,352 -0.02(-0.67%)
Feb 24, 2009 2.914 3.129 2.889 3.120 20,510,422 +0.21(+7.14%)
Feb 23, 2009 3.124 3.290 2.889 2.912 19,089,864 -0.36(-11.01%)
Feb 20, 2009 3.127 3.337 3.124 3.272 0 -0.08(-2.48%)
Feb 19, 2009 3.454 3.521 3.309 3.355 17,768,130 -0.03(-0.95%)
Feb 18, 2009 3.604 3.604 3.350 3.387 25,392,788 -0.17(-4.80%)
Feb 17, 2009 3.644 3.644 3.547 3.558 22,961,816 -0.24(-6.32%)
Feb 13, 2009 3.695 3.842 3.674 3.798 0 +0.10(+2.75%)
Feb 12, 2009 3.602 3.704 3.544 3.697 21,771,554 -0.02(-0.56%)
Feb 11, 2009 3.877 3.949 3.632 3.718 23,614,386 -0.05(-1.35%)
Feb 10, 2009 4.055 4.163 3.704 3.768 26,186,936 -0.31(-7.54%)
Feb 09, 2009 4.209 4.297 3.960 4.076 14,110,115 -0.14(-3.29%)
Feb 06, 2009 3.976 4.242 3.958 4.214 0 +0.27(+6.73%)
Feb 05, 2009 3.794 3.965 3.690 3.949 20,499,314 +0.19(+4.97%)
Feb 04, 2009 3.787 3.960 3.701 3.761 28,952,226 +0.11(+3.10%)
Feb 03, 2009 3.526 3.695 3.498 3.648 14,484,922 +0.12(+3.47%)
Feb 02, 2009 3.415 3.591 3.378 3.526 13,373,361 +0.04(+1.13%)
Jan 30, 2009 3.646 3.676 3.438 3.487 0 -0.15(-4.13%)
Jan 29, 2009 3.759 3.759 3.611 3.637 18,657,192 -0.16(-4.14%)
Jan 28, 2009 3.711 3.822 3.674 3.794 22,723,524 +0.23(+6.48%)
Jan 27, 2009 3.484 3.609 3.461 3.563 21,704,054 +0.13(+3.77%)
Jan 26, 2009 3.464 3.586 3.417 3.434 16,921,644 -0.01(-0.40%)
Jan 23, 2009 3.330 3.519 3.295 3.447 21,192,194 -0.05(-1.52%)
Jan 22, 2009 3.498 3.591 3.443 3.501 26,914,792 -0.09(-2.51%)
Jan 21, 2009 3.341 3.611 3.316 3.591 25,853,910 +0.36(+11.07%)
Jan 20, 2009 3.591 3.591 3.200 3.233 25,509,548 -0.27(-7.83%)
Jan 16, 2009 3.554 3.554 3.341 3.507 0 +0.14(+4.11%)
Jan 15, 2009 3.244 3.450 3.055 3.369 24,310,784 +0.17(+5.42%)
Jan 14, 2009 3.256 3.270 3.120 3.196 21,970,512 -0.22(-6.49%)
Jan 13, 2009 3.360 3.519 3.300 3.417 21,135,682 +0.00(+0.14%)
Jan 12, 2009 3.630 3.630 3.357 3.413 29,093,974 -0.31(-8.26%)
Jan 09, 2009 3.932 3.939 3.685 3.720 21,567,706 -0.01(-0.31%)
Jan 08, 2009 3.487 3.798 3.471 3.731 17,815,784 +0.18(+5.21%)
Jan 07, 2009 3.685 3.715 3.505 3.547 19,780,736 -0.28(-7.30%)
Jan 06, 2009 3.701 3.923 3.635 3.826 27,914,998 +0.33(+9.45%)
Jan 05, 2009 3.136 3.603 3.136 3.496 26,115,914 +0.33(+10.27%)
Jan 02, 2009 2.953 3.203 2.953 3.170 0 +0.21(+7.18%)
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.