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

Companhia Siderurgica Nacional ADR (NY: SID )

2.420 +0.070 (+2.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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, 2010 8.395 8.426 8.200 8.240 9,970,585 -0.18(-2.15%)
Apr 29, 2010 8.280 8.421 8.236 8.421 13,242,737 +0.27(+3.25%)
Apr 28, 2010 8.253 8.271 8.002 8.156 11,541,110 +0.02(+0.22%)
Apr 27, 2010 8.430 8.435 8.130 8.139 14,331,655 -0.42(-4.95%)
Apr 26, 2010 8.633 8.673 8.536 8.563 6,531,044 +0.04(+0.41%)
Apr 23, 2010 8.461 8.536 8.333 8.527 8,883,249 +0.04(+0.42%)
Apr 22, 2010 8.315 8.492 8.156 8.492 15,902,074 +0.16(+1.91%)
Apr 21, 2010 8.554 8.567 8.192 8.333 12,108 -0.13(-1.51%)
Apr 20, 2010 8.567 8.607 8.395 8.461 8,618,522 -0.04(-0.52%)
Apr 19, 2010 8.492 8.594 8.377 8.505 11,616,994 -0.09(-1.08%)
Apr 16, 2010 8.837 8.907 8.496 8.598 12,357,409 -0.26(-2.89%)
Apr 15, 2010 8.947 9.031 8.828 8.854 7,519,256 -0.20(-2.24%)
Apr 14, 2010 9.168 9.177 8.982 9.057 6,672,755 +0.05(+0.54%)
Apr 13, 2010 8.925 9.057 8.841 9.009 6,444,845 +0.11(+1.19%)
Apr 12, 2010 9.000 9.046 8.868 8.903 7,561,329 -0.02(-0.20%)
Apr 09, 2010 9.027 9.027 8.845 8.921 13,079,407 +0.04(+0.40%)
Apr 08, 2010 8.598 8.907 8.580 8.885 15,237,942 +0.14(+1.62%)
Apr 07, 2010 9.027 9.080 8.664 8.744 15,183,509 -0.30(-3.37%)
Apr 06, 2010 9.057 9.232 9.035 9.049 55,407,816 -0.11(-1.23%)
Apr 05, 2010 9.261 9.289 9.117 9.161 7,894,536 +0.03(+0.31%)
Apr 01, 2010 9.051 9.133 9.133 9.133 24,725,384 +0.31(+3.53%)
Mar 31, 2010 8.799 8.852 8.737 8.821 13,624,989 +0.06(+0.68%)
Mar 30, 2010 8.963 9.007 8.686 8.761 15,633,773 -0.08(-0.85%)
Mar 29, 2010 8.560 8.837 8.560 8.837 14,487,448 +0.40(+4.77%)
Mar 26, 2010 8.388 8.547 8.293 8.435 12,036,914 +0.10(+1.17%)
Mar 25, 2010 8.640 8.675 8.326 8.337 14,692,564 -0.19(-2.28%)
Mar 24, 2010 8.457 8.627 8.412 8.532 16,175,408 -0.07(-0.85%)
Mar 23, 2010 8.344 8.605 8.284 8.605 16,476,678 +0.47(+5.81%)
Mar 22, 2010 7.979 8.185 7.973 8.132 11,432,862 -0.02(-0.24%)
Mar 19, 2010 8.306 8.342 8.074 8.152 12,485,033 -0.11(-1.36%)
Mar 18, 2010 8.289 8.375 8.112 8.264 13,264,062 -0.14(-1.66%)
Mar 17, 2010 8.644 8.675 8.366 8.404 13,663,904 -0.22(-2.51%)
Mar 16, 2010 8.503 8.640 8.454 8.620 12,490,592 +0.15(+1.77%)
Mar 15, 2010 8.415 8.503 8.390 8.470 9,046,864 -0.04(-0.42%)
Mar 12, 2010 8.591 8.591 8.463 8.505 12,322,631 -0.01(-0.08%)
Mar 11, 2010 8.505 8.560 8.317 8.512 14,930,153 +0.08(+0.89%)
Mar 10, 2010 8.353 8.503 8.240 8.437 27,366,648 +0.17(+2.11%)
Mar 09, 2010 8.035 8.423 7.995 8.262 30,073,796 +0.32(+3.98%)
Mar 08, 2010 7.891 7.984 7.803 7.946 15,654,818 +0.15(+1.93%)
Mar 05, 2010 7.588 7.825 7.584 7.796 16,198,969 +0.28(+3.73%)
Mar 04, 2010 7.604 7.626 7.374 7.516 11,893,216 -0.04(-0.56%)
Mar 03, 2010 7.540 7.699 7.489 7.557 17,386,386 +0.04(+0.59%)
Mar 02, 2010 7.485 7.608 7.447 7.513 13,979,927 +0.11(+1.55%)
Mar 01, 2010 7.310 7.434 7.228 7.398 11,912,893 +0.18(+2.45%)
Feb 26, 2010 7.224 7.306 7.094 7.222 17,488,164 +0.17(+2.48%)
Feb 25, 2010 6.771 7.067 6.725 7.047 15,652,532 +0.12(+1.75%)
Feb 24, 2010 7.005 7.060 6.859 6.926 11,425,081 -0.01(-0.12%)
Feb 23, 2010 7.054 7.140 6.884 6.935 14,290,400 -0.18(-2.55%)
Feb 22, 2010 7.297 7.303 7.096 7.116 11,414,330 -0.12(-1.68%)
Feb 19, 2010 7.217 7.303 7.160 7.237 11,278,486 -0.04(-0.61%)
Feb 18, 2010 7.056 7.295 7.036 7.281 9,832,765 +0.15(+2.17%)
Feb 17, 2010 7.189 7.189 6.742 7.127 11,496,271 -0.01(-0.15%)
Feb 16, 2010 6.979 7.202 6.979 7.138 7,883,206 +0.21(+3.09%)
Feb 12, 2010 6.784 6.923 6.923 6.923 25,405,284 -0.05(-0.70%)
Feb 11, 2010 6.820 7.001 6.718 6.972 16,337,520 +0.23(+3.37%)
Feb 10, 2010 6.811 6.881 6.665 6.745 16,490,878 +0.02(+0.30%)
Feb 09, 2010 6.656 6.791 6.627 6.725 18,767,096 +0.34(+5.29%)
Feb 08, 2010 6.482 6.572 6.373 6.387 13,446,354 -0.13(-1.97%)
Feb 05, 2010 6.433 6.532 6.188 6.515 27,738,596 +0.07(+1.13%)
Feb 04, 2010 6.694 6.718 6.433 6.442 23,453,064 -0.37(-5.39%)
Feb 03, 2010 6.813 6.868 6.692 6.809 14,418,286 -0.09(-1.25%)
Feb 02, 2010 6.855 6.939 6.717 6.895 16,235,354 +0.21(+3.17%)
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.