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

Companhia Siderurgica Nacional ADR (NY: SID )

2.330 -0.090 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 4.051 4.170 4.018 4.071 15,649,674 +0.07(+1.76%)
Apr 29, 2009 3.957 4.067 3.948 4.001 11,064,565 +0.13(+3.29%)
Apr 28, 2009 3.812 3.928 3.788 3.873 9,661,400 -0.01(-0.34%)
Apr 27, 2009 3.968 4.010 3.829 3.886 14,023,696 -0.17(-4.17%)
Apr 24, 2009 4.086 4.111 4.023 4.056 15,625,341 +0.06(+1.60%)
Apr 23, 2009 4.016 4.042 3.917 3.992 16,070,640 +0.02(+0.61%)
Apr 22, 2009 3.911 4.091 3.895 3.968 19,002,444 +0.00(+0.00%)
Apr 21, 2009 3.711 3.994 3.686 3.968 13,724,639 +0.20(+5.25%)
Apr 20, 2009 3.889 3.893 3.759 3.770 12,293,675 -0.26(-6.49%)
Apr 17, 2009 4.053 4.082 3.999 4.032 15,280,606 +0.02(+0.49%)
Apr 16, 2009 4.003 4.062 3.897 4.012 16,759,514 +0.11(+2.93%)
Apr 15, 2009 3.805 3.906 3.781 3.897 11,697,439 +0.05(+1.20%)
Apr 14, 2009 3.902 4.014 3.831 3.851 20,740,168 -0.08(-2.12%)
Apr 13, 2009 3.779 3.957 3.779 3.935 12,931,439 +0.09(+2.46%)
Apr 09, 2009 3.744 3.847 3.744 3.840 16,296,037 +0.19(+5.30%)
Apr 08, 2009 3.702 3.715 3.590 3.647 14,090,232 +0.03(+0.79%)
Apr 07, 2009 3.618 3.695 3.570 3.618 12,053,133 -0.04(-1.14%)
Apr 06, 2009 3.640 3.673 3.570 3.660 13,820,235 -0.07(-1.83%)
Apr 03, 2009 3.667 3.766 3.638 3.728 17,705,016 +0.08(+2.29%)
Apr 02, 2009 3.631 3.684 3.590 3.645 24,781,070 +0.24(+6.97%)
Apr 01, 2009 3.231 3.434 3.194 3.407 18,963,644 +0.15(+4.45%)
Mar 31, 2009 3.260 3.383 3.201 3.262 18,400,850 +0.09(+2.84%)
Mar 30, 2009 3.172 3.187 3.095 3.172 19,211,068 -0.40(-11.25%)
Mar 26, 2009 3.566 3.576 3.486 3.574 20,236,052 +0.09(+2.46%)
Mar 25, 2009 3.541 3.603 3.370 3.489 31,596,690 +0.02(+0.63%)
Mar 24, 2009 3.423 3.539 3.409 3.467 18,218,064 -0.11(-3.07%)
Mar 23, 2009 3.493 3.587 3.473 3.576 19,178,646 +0.28(+8.61%)
Mar 20, 2009 3.332 3.390 3.267 3.293 16,640,827 -0.03(-0.93%)
Mar 19, 2009 3.387 3.409 3.295 3.324 23,340,212 +0.04(+1.27%)
Mar 18, 2009 3.060 3.308 2.974 3.282 32,809,168 +0.18(+5.96%)
Mar 17, 2009 2.996 3.097 2.941 3.097 14,378,062 +0.03(+1.00%)
Mar 16, 2009 3.130 3.247 3.053 3.067 18,355,208 -0.04(-1.34%)
Mar 13, 2009 3.198 3.229 3.027 3.108 0 -0.06(-1.87%)
Mar 12, 2009 3.069 3.187 2.981 3.168 14,361,894 +0.08(+2.64%)
Mar 11, 2009 3.152 3.181 3.003 3.086 12,924,879 -0.02(-0.71%)
Mar 10, 2009 2.926 3.121 2.919 3.108 16,532,143 +0.28(+9.95%)
Mar 09, 2009 2.759 2.908 2.759 2.827 12,743,641 -0.04(-1.38%)
Mar 06, 2009 2.926 2.981 2.774 2.866 0 +0.00(+0.15%)
Mar 05, 2009 2.924 2.994 2.853 2.862 12,385,326 -0.19(-6.33%)
Mar 04, 2009 2.935 3.099 2.915 3.056 22,774,086 +0.42(+15.93%)
Mar 02, 2009 2.790 2.833 2.605 2.636 18,821,014 -0.27(-9.24%)
Feb 27, 2009 2.851 3.023 2.851 2.904 0 -0.05(-1.57%)
Feb 26, 2009 3.025 3.077 2.919 2.950 17,748,350 +0.00(+0.00%)
Feb 25, 2009 3.077 3.154 2.820 2.950 18,540,628 -0.02(-0.67%)
Feb 24, 2009 2.774 2.979 2.750 2.970 21,544,960 +0.20(+7.14%)
Feb 23, 2009 2.974 3.132 2.750 2.772 20,052,750 -0.34(-11.01%)
Feb 20, 2009 2.976 3.176 2.974 3.115 0 -0.08(-2.48%)
Feb 19, 2009 3.289 3.352 3.150 3.194 18,664,346 -0.03(-0.95%)
Feb 18, 2009 3.431 3.431 3.190 3.225 26,673,588 -0.16(-4.80%)
Feb 17, 2009 3.469 3.469 3.376 3.387 24,120,000 -0.23(-6.32%)
Feb 13, 2009 3.517 3.658 3.497 3.616 0 +0.10(+2.75%)
Feb 12, 2009 3.429 3.526 3.374 3.519 22,869,702 -0.02(-0.56%)
Feb 11, 2009 3.691 3.759 3.458 3.539 24,805,486 -0.05(-1.35%)
Feb 10, 2009 3.860 3.963 3.526 3.587 27,507,794 -0.29(-7.54%)
Feb 09, 2009 4.007 4.091 3.770 3.880 14,821,823 -0.13(-3.29%)
Feb 06, 2009 3.785 4.038 3.768 4.012 0 +0.25(+6.73%)
Feb 05, 2009 3.612 3.774 3.513 3.759 21,533,290 +0.18(+4.97%)
Feb 04, 2009 3.605 3.770 3.524 3.581 30,412,564 +0.11(+3.10%)
Feb 03, 2009 3.357 3.517 3.330 3.473 15,215,535 +0.12(+3.47%)
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.