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

Companhia Siderurgica Nacional ADR (NY: SID )

2.580 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Apr 30, 2009 4.043 4.161 4.010 4.063 15,682,379 +0.07(+1.76%)
Apr 29, 2009 3.949 4.058 3.940 3.992 11,087,688 +0.13(+3.29%)
Apr 28, 2009 3.804 3.920 3.780 3.865 9,681,590 -0.01(-0.34%)
Apr 27, 2009 3.959 4.001 3.821 3.878 14,053,003 -0.17(-4.17%)
Apr 24, 2009 4.078 4.102 4.014 4.047 15,657,994 +0.06(+1.60%)
Apr 23, 2009 4.008 4.034 3.909 3.984 16,104,224 +0.02(+0.61%)
Apr 22, 2009 3.902 4.082 3.887 3.959 19,042,156 +0.00(+0.00%)
Apr 21, 2009 3.703 3.986 3.679 3.959 13,753,321 +0.20(+5.25%)
Apr 20, 2009 3.881 3.885 3.751 3.762 12,319,366 -0.26(-6.49%)
Apr 17, 2009 4.045 4.074 3.990 4.023 15,312,539 +0.02(+0.49%)
Apr 16, 2009 3.995 4.054 3.889 4.003 16,794,538 +0.11(+2.93%)
Apr 15, 2009 3.797 3.898 3.773 3.889 11,721,884 +0.05(+1.20%)
Apr 14, 2009 3.894 4.006 3.823 3.843 20,783,510 -0.08(-2.12%)
Apr 13, 2009 3.771 3.949 3.771 3.927 12,958,463 +0.09(+2.46%)
Apr 09, 2009 3.736 3.839 3.736 3.832 16,330,092 +0.19(+5.30%)
Apr 08, 2009 3.694 3.707 3.582 3.639 14,119,678 +0.03(+0.79%)
Apr 07, 2009 3.611 3.687 3.562 3.611 12,078,322 -0.04(-1.14%)
Apr 06, 2009 3.633 3.666 3.562 3.652 13,849,117 -0.07(-1.83%)
Apr 03, 2009 3.659 3.758 3.630 3.720 17,742,016 +0.08(+2.29%)
Apr 02, 2009 3.624 3.677 3.582 3.637 24,832,858 +0.24(+6.97%)
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.