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 (%)
Mar 31, 2010 9.268 9.324 9.203 9.291 12,935,924 +0.06(+0.68%)
Mar 30, 2010 9.440 9.486 9.149 9.228 14,843,117 -0.08(-0.85%)
Mar 29, 2010 9.016 9.307 9.016 9.307 13,754,766 +0.42(+4.77%)
Mar 26, 2010 8.835 9.002 8.735 8.884 11,428,164 +0.10(+1.17%)
Mar 25, 2010 9.100 9.137 8.770 8.781 13,949,508 -0.20(-2.28%)
Mar 24, 2010 8.907 9.086 8.861 8.986 15,357,359 -0.08(-0.85%)
Mar 23, 2010 8.788 9.063 8.726 9.063 15,643,393 +0.50(+5.81%)
Mar 22, 2010 8.404 8.621 8.398 8.565 10,854,661 -0.02(-0.24%)
Mar 19, 2010 8.749 8.786 8.505 8.586 11,853,620 -0.12(-1.36%)
Mar 18, 2010 8.730 8.821 8.544 8.705 12,593,251 -0.15(-1.66%)
Mar 17, 2010 9.105 9.137 8.812 8.851 12,972,871 -0.23(-2.51%)
Mar 16, 2010 8.956 9.100 8.905 9.079 11,858,897 +0.16(+1.77%)
Mar 15, 2010 8.863 8.956 8.837 8.921 8,589,331 -0.04(-0.42%)
Mar 12, 2010 9.049 9.049 8.914 8.958 11,699,431 -0.01(-0.08%)
Mar 11, 2010 8.958 9.016 8.760 8.965 14,175,082 +0.08(+0.89%)
Mar 10, 2010 8.798 8.956 8.679 8.886 25,982,618 +0.18(+2.11%)
Mar 09, 2010 8.463 8.872 8.421 8.702 28,552,856 +0.33(+3.98%)
Mar 08, 2010 8.311 8.409 8.218 8.370 14,863,097 +0.16(+1.93%)
Mar 05, 2010 7.993 8.242 7.988 8.211 15,379,729 +0.30(+3.73%)
Mar 04, 2010 8.009 8.032 7.767 7.916 11,291,733 -0.04(-0.56%)
Mar 03, 2010 7.941 8.109 7.888 7.960 16,507,094 +0.05(+0.59%)
Mar 02, 2010 7.883 8.014 7.844 7.914 13,272,911 +0.12(+1.55%)
Mar 01, 2010 7.699 7.830 7.613 7.793 11,310,415 +0.19(+2.45%)
Feb 26, 2010 7.609 7.695 7.471 7.606 16,603,724 +0.18(+2.48%)
Feb 25, 2010 7.132 7.444 7.083 7.423 14,860,927 +0.13(+1.75%)
Feb 24, 2010 7.378 7.437 7.225 7.295 10,847,273 -0.01(-0.12%)
Feb 23, 2010 7.430 7.520 7.250 7.304 13,567,683 -0.19(-2.55%)
Feb 22, 2010 7.685 7.692 7.474 7.495 10,837,066 -0.13(-1.68%)
Feb 19, 2010 7.602 7.692 7.541 7.623 10,708,092 -0.05(-0.61%)
Feb 18, 2010 7.432 7.683 7.411 7.669 9,335,486 +0.16(+2.17%)
Feb 17, 2010 7.571 7.571 7.101 7.506 10,914,863 -0.01(-0.15%)
Feb 16, 2010 7.350 7.585 7.350 7.518 7,484,524 +0.23(+3.10%)
Feb 12, 2010 7.146 7.292 7.292 7.292 24,120,446 -0.05(-0.70%)
Feb 11, 2010 7.183 7.374 7.076 7.343 15,511,273 +0.24(+3.37%)
Feb 10, 2010 7.174 7.248 7.020 7.104 15,656,875 +0.02(+0.30%)
Feb 09, 2010 7.011 7.153 6.980 7.083 17,817,976 +0.36(+5.29%)
Feb 08, 2010 6.827 6.922 6.713 6.727 12,766,324 -0.13(-1.97%)
Feb 05, 2010 6.776 6.880 6.517 6.862 26,335,756 +0.08(+1.13%)
Feb 04, 2010 7.050 7.076 6.776 6.785 22,266,958 -0.39(-5.39%)
Feb 03, 2010 7.176 7.234 7.048 7.171 13,689,101 -0.09(-1.25%)
Feb 02, 2010 7.220 7.309 7.075 7.262 15,414,274 +0.22(+3.17%)
Feb 01, 2010 6.901 7.181 6.850 7.039 13,376,980 +0.26(+3.88%)
Jan 29, 2010 6.939 6.967 6.759 6.776 23,010,418 +0.02(+0.31%)
Jan 28, 2010 6.855 6.899 6.634 6.755 17,303,348 -0.02(-0.24%)
Jan 27, 2010 6.792 6.839 6.587 6.771 19,344,664 -0.01(-0.10%)
Jan 26, 2010 6.704 6.948 6.629 6.778 10,050,569 -0.07(-1.09%)
Jan 25, 2010 6.897 7.011 6.769 6.852 8,550,996 +0.05(+0.72%)
Jan 22, 2010 6.976 7.113 6.780 6.804 20,681,546 -0.20(-2.86%)
Jan 21, 2010 7.478 7.504 6.990 7.004 23,030,742 -0.56(-7.38%)
Jan 20, 2010 7.545 7.585 7.367 7.562 13,001,266 -0.21(-2.75%)
Jan 19, 2010 7.648 7.802 7.632 7.776 9,364,934 +0.12(+1.52%)
Jan 15, 2010 7.795 7.660 7.660 7.660 21,338,972 -0.16(-2.05%)
Jan 14, 2010 7.895 7.939 7.788 7.820 7,330,627 -0.05(-0.65%)
Jan 13, 2010 7.948 7.955 7.788 7.872 11,496,631 +0.11(+1.38%)
Jan 12, 2010 7.816 7.876 7.699 7.765 11,174,195 -0.22(-2.71%)
Jan 11, 2010 7.986 8.007 7.923 7.981 12,481,751 +0.06(+0.76%)
Jan 08, 2010 7.734 7.958 7.667 7.920 15,656,879 +0.28(+3.65%)
Jan 07, 2010 7.665 7.689 7.581 7.641 10,724,909 -0.12(-1.53%)
Jan 06, 2010 7.716 7.844 7.672 7.760 15,194,059 +0.01(+0.12%)
Jan 05, 2010 7.800 7.902 7.709 7.751 13,255,781 +0.03(+0.42%)
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.