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 (%)
Jun 30, 2009 5.078 5.100 4.854 4.906 17,418,794 -0.10(-2.02%)
Jun 29, 2009 5.067 5.082 4.937 5.007 14,268,270 -0.08(-1.60%)
Jun 26, 2009 5.049 5.141 5.001 5.089 14,763,989 +0.09(+1.80%)
Jun 25, 2009 4.764 5.012 4.746 4.999 17,704,948 +0.24(+5.03%)
Jun 24, 2009 4.854 4.935 4.698 4.759 20,242,844 +0.04(+0.93%)
Jun 23, 2009 4.542 4.772 4.494 4.715 16,481,674 +0.22(+4.83%)
Jun 22, 2009 4.770 4.770 4.489 4.498 20,667,664 -0.41(-8.32%)
Jun 19, 2009 4.974 4.999 4.900 4.906 14,591,043 +0.05(+0.95%)
Jun 18, 2009 4.906 4.974 4.808 4.860 13,923,932 -0.04(-0.90%)
Jun 17, 2009 4.867 4.972 4.755 4.904 19,394,040 -0.09(-1.72%)
Jun 16, 2009 5.277 5.304 4.970 4.990 18,661,156 -0.22(-4.17%)
Jun 15, 2009 5.365 5.381 5.106 5.207 18,311,274 -0.30(-5.38%)
Jun 12, 2009 5.585 5.631 5.433 5.504 17,830,902 -0.20(-3.58%)
Jun 11, 2009 5.475 5.817 5.468 5.708 15,619,980 +0.22(+4.00%)
Jun 10, 2009 5.624 5.624 5.365 5.488 15,572,637 -0.01(-0.20%)
Jun 09, 2009 5.572 5.600 5.394 5.499 13,340,820 +0.05(+0.89%)
Jun 08, 2009 5.299 5.486 5.218 5.451 16,988,718 -0.02(-0.36%)
Jun 05, 2009 5.585 5.640 5.381 5.471 17,862,620 +0.07(+1.22%)
Jun 04, 2009 5.264 5.438 5.196 5.405 22,012,550 +0.08(+1.48%)
Jun 03, 2009 5.567 5.578 5.258 5.326 19,900,104 -0.45(-7.83%)
Jun 02, 2009 5.688 5.811 5.622 5.778 20,851,128 +0.08(+1.39%)
Jun 01, 2009 5.609 5.776 5.572 5.699 18,319,688 +0.32(+5.87%)
May 29, 2009 5.310 5.398 5.227 5.383 21,097,772 +0.30(+5.87%)
May 28, 2009 5.001 5.126 4.904 5.084 17,585,704 +0.22(+4.56%)
May 27, 2009 4.928 5.075 4.838 4.862 18,109,526 +0.01(+0.23%)
May 26, 2009 4.595 4.887 4.571 4.852 15,237,546 +0.22(+4.84%)
May 22, 2009 4.691 4.731 4.614 4.628 17,099,316 +0.03(+0.72%)
May 21, 2009 4.654 4.689 4.518 4.595 15,367,672 -0.17(-3.64%)
May 20, 2009 4.801 4.963 4.742 4.768 19,790,376 +0.03(+0.56%)
May 19, 2009 4.538 4.827 4.507 4.742 15,689,097 +0.22(+4.85%)
May 18, 2009 4.283 4.538 4.283 4.522 12,268,385 +0.32(+7.52%)
May 15, 2009 4.301 4.344 4.153 4.206 12,621,874 -0.08(-1.94%)
May 14, 2009 4.206 4.322 4.129 4.290 13,744,080 +0.02(+0.36%)
May 13, 2009 4.434 4.439 4.210 4.274 16,845,714 -0.32(-7.02%)
May 12, 2009 4.731 4.755 4.483 4.597 13,270,432 -0.11(-2.38%)
May 11, 2009 4.641 4.764 4.553 4.709 11,513,024 -0.04(-0.83%)
May 08, 2009 4.643 4.755 4.597 4.748 15,347,597 +0.26(+5.77%)
May 07, 2009 4.661 4.691 4.450 4.489 18,668,366 -0.13(-2.71%)
May 06, 2009 4.456 4.667 4.448 4.614 14,616,931 +0.23(+5.36%)
May 05, 2009 4.507 4.529 4.340 4.380 13,603,632 -0.05(-1.19%)
May 04, 2009 4.228 4.432 4.204 4.432 14,892,857 +0.25(+6.10%)
May 01, 2009 4.059 4.252 4.017 4.178 12,274,598 +0.11(+2.75%)
Apr 30, 2009 4.046 4.164 4.013 4.066 15,670,726 +0.07(+1.76%)
Apr 29, 2009 3.951 4.061 3.943 3.995 11,079,449 +0.13(+3.29%)
Apr 28, 2009 3.807 3.923 3.782 3.868 9,674,396 -0.01(-0.34%)
Apr 27, 2009 3.962 4.004 3.824 3.881 14,042,560 -0.17(-4.17%)
Apr 24, 2009 4.081 4.105 4.017 4.050 15,646,359 +0.06(+1.60%)
Apr 23, 2009 4.011 4.037 3.912 3.987 16,092,257 +0.02(+0.61%)
Apr 22, 2009 3.905 4.085 3.890 3.962 19,028,006 +0.00(+0.00%)
Apr 21, 2009 3.706 3.989 3.681 3.962 13,743,101 +0.20(+5.25%)
Apr 20, 2009 3.883 3.888 3.754 3.765 12,310,212 -0.26(-6.49%)
Apr 17, 2009 4.048 4.077 3.993 4.026 15,301,161 +0.02(+0.49%)
Apr 16, 2009 3.998 4.057 3.892 4.006 16,782,058 +0.11(+2.93%)
Apr 15, 2009 3.800 3.901 3.776 3.892 11,713,174 +0.05(+1.20%)
Apr 14, 2009 3.897 4.009 3.826 3.846 20,768,066 -0.08(-2.12%)
Apr 13, 2009 3.774 3.951 3.774 3.930 12,948,834 +0.09(+2.46%)
Apr 09, 2009 3.739 3.842 3.739 3.835 16,317,958 +0.19(+5.30%)
Apr 08, 2009 3.697 3.710 3.585 3.642 14,109,186 +0.03(+0.79%)
Apr 07, 2009 3.613 3.690 3.565 3.613 12,069,347 -0.04(-1.14%)
Apr 06, 2009 3.635 3.668 3.565 3.655 13,838,826 -0.07(-1.83%)
Apr 03, 2009 3.662 3.760 3.633 3.723 17,728,832 +0.08(+2.29%)
Apr 02, 2009 3.627 3.679 3.585 3.640 24,814,404 +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.