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

Companhia Siderurgica Nacional ADR (NY: SID )

2.520 -0.070 (-2.70%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
May 28, 2010 6.879 7.025 6.815 6.879 14,320,412 -0.12(-1.69%)
May 27, 2010 6.783 6.998 6.713 6.998 14,786,397 +0.47(+7.20%)
May 26, 2010 6.574 6.715 6.441 6.528 12,505 +0.16(+2.43%)
May 25, 2010 6.104 6.428 6.081 6.373 13,470 -0.05(-0.85%)
May 24, 2010 6.651 6.674 6.423 6.428 16,504,672 -0.15(-2.22%)
May 21, 2010 6.003 6.574 6.003 6.574 32,875,258 +0.47(+7.70%)
May 20, 2010 6.063 6.300 6.010 6.104 4,252 -0.36(-5.64%)
May 19, 2010 6.377 6.521 6.268 6.469 31,654,494 -0.10(-1.60%)
May 18, 2010 7.030 7.062 6.542 6.574 17,335 -0.27(-4.00%)
May 17, 2010 7.053 7.094 6.692 6.847 21,825,286 -0.28(-3.97%)
May 14, 2010 7.130 7.367 7.021 7.130 15,901,286 -0.29(-3.93%)
May 13, 2010 7.518 7.586 7.404 7.422 10,362,760 -0.14(-1.87%)
May 12, 2010 7.691 7.700 7.536 7.564 11,299,547 +0.03(+0.42%)
May 11, 2010 7.719 7.737 7.500 7.532 15,005,587 -0.16(-2.08%)
May 10, 2010 7.577 7.705 7.564 7.691 19,139,774 +0.66(+9.34%)
May 07, 2010 7.043 7.276 6.765 7.034 29,998,708 -0.06(-0.90%)
May 06, 2010 7.404 7.600 6.482 7.098 657 -0.15(-2.11%)
May 05, 2010 7.427 7.691 7.217 7.252 28,978,104 -0.28(-3.66%)
May 04, 2010 7.874 7.892 7.491 7.527 31,266,642 -0.55(-6.78%)
May 03, 2010 8.252 8.271 8.015 8.074 14,246,064 -0.17(-2.07%)
Apr 30, 2010 8.400 8.431 8.205 8.245 9,964,595 -0.18(-2.15%)
Apr 29, 2010 8.285 8.426 8.241 8.426 13,234,781 +0.27(+3.25%)
Apr 28, 2010 8.258 8.276 8.006 8.161 11,534,176 +0.02(+0.22%)
Apr 27, 2010 8.435 8.440 8.135 8.143 14,323,045 -0.42(-4.95%)
Apr 26, 2010 8.639 8.678 8.541 8.568 6,527,120 +0.04(+0.41%)
Apr 23, 2010 8.466 8.541 8.338 8.532 8,877,912 +0.04(+0.42%)
Apr 22, 2010 8.320 8.497 8.161 8.497 15,892,520 +0.16(+1.91%)
Apr 21, 2010 8.559 8.572 8.196 8.338 12,101 -0.13(-1.51%)
Apr 20, 2010 8.572 8.612 8.400 8.466 8,613,344 -0.04(-0.52%)
Apr 19, 2010 8.497 8.599 8.382 8.510 11,610,015 -0.09(-1.08%)
Apr 16, 2010 8.842 8.913 8.501 8.603 12,349,985 -0.26(-2.89%)
Apr 15, 2010 8.952 9.036 8.833 8.860 7,514,738 -0.20(-2.24%)
Apr 14, 2010 9.173 9.182 8.988 9.063 6,668,746 +0.05(+0.54%)
Apr 13, 2010 8.930 9.063 8.846 9.014 6,440,974 +0.11(+1.19%)
Apr 12, 2010 9.005 9.052 8.873 8.908 7,556,786 -0.02(-0.20%)
Apr 09, 2010 9.032 9.032 8.851 8.926 13,071,549 +0.04(+0.40%)
Apr 08, 2010 8.603 8.913 8.585 8.891 15,228,787 +0.14(+1.62%)
Apr 07, 2010 9.032 9.085 8.669 8.749 15,174,387 -0.31(-3.37%)
Apr 06, 2010 9.063 9.238 9.041 9.054 55,374,528 -0.11(-1.23%)
Apr 05, 2010 9.266 9.295 9.123 9.167 7,889,794 +0.03(+0.31%)
Apr 01, 2010 9.056 9.138 9.138 9.138 24,710,528 +0.31(+3.53%)
Mar 31, 2010 8.804 8.857 8.742 8.826 13,616,803 +0.06(+0.68%)
Mar 30, 2010 8.968 9.012 8.692 8.767 15,624,381 -0.08(-0.85%)
Mar 29, 2010 8.566 8.842 8.566 8.842 14,478,745 +0.40(+4.77%)
Mar 26, 2010 8.393 8.552 8.298 8.440 12,029,683 +0.10(+1.17%)
Mar 25, 2010 8.645 8.681 8.331 8.342 14,683,737 -0.19(-2.28%)
Mar 24, 2010 8.462 8.632 8.417 8.537 16,165,690 -0.07(-0.85%)
Mar 23, 2010 8.349 8.610 8.289 8.610 16,466,779 +0.47(+5.81%)
Mar 22, 2010 7.984 8.190 7.978 8.137 11,425,993 -0.02(-0.24%)
Mar 19, 2010 8.311 8.347 8.079 8.157 12,477,532 -0.11(-1.36%)
Mar 18, 2010 8.294 8.380 8.117 8.269 13,256,093 -0.14(-1.66%)
Mar 17, 2010 8.650 8.681 8.371 8.409 13,655,695 -0.22(-2.51%)
Mar 16, 2010 8.508 8.645 8.459 8.625 12,483,088 +0.15(+1.77%)
Mar 15, 2010 8.420 8.508 8.395 8.475 9,041,429 -0.04(-0.42%)
Mar 12, 2010 8.597 8.597 8.468 8.510 12,315,228 -0.01(-0.08%)
Mar 11, 2010 8.510 8.566 8.322 8.517 14,921,184 +0.08(+0.89%)
Mar 10, 2010 8.358 8.508 8.245 8.442 27,350,206 +0.17(+2.11%)
Mar 09, 2010 8.040 8.429 8.000 8.267 30,055,728 +0.32(+3.98%)
Mar 08, 2010 7.896 7.989 7.807 7.951 15,645,413 +0.15(+1.93%)
Mar 05, 2010 7.593 7.830 7.589 7.801 16,189,237 +0.28(+3.73%)
Mar 04, 2010 7.608 7.631 7.379 7.520 11,886,071 -0.04(-0.56%)
Mar 03, 2010 7.544 7.704 7.494 7.562 17,375,942 +0.04(+0.59%)
Mar 02, 2010 7.489 7.613 7.452 7.518 13,971,528 +0.11(+1.55%)
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.