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

Companhia Siderurgica Nacional ADR (NY: SID )

2.680 -0.030 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 5.341 5.364 5.105 5.161 16,560,111 -0.11(-2.02%)
Jun 29, 2009 5.329 5.346 5.193 5.267 13,564,895 -0.09(-1.60%)
Jun 26, 2009 5.311 5.408 5.260 5.352 14,036,177 +0.09(+1.80%)
Jun 25, 2009 5.011 5.272 4.992 5.258 16,832,158 +0.25(+5.03%)
Jun 24, 2009 5.105 5.191 4.941 5.006 19,244,944 +0.05(+0.93%)
Jun 23, 2009 4.777 5.020 4.727 4.960 15,669,187 +0.23(+4.83%)
Jun 22, 2009 5.018 5.018 4.722 4.731 19,648,822 -0.43(-8.32%)
Jun 19, 2009 5.232 5.258 5.154 5.161 13,871,757 +0.05(+0.95%)
Jun 18, 2009 5.161 5.232 5.057 5.112 13,237,532 -0.05(-0.90%)
Jun 17, 2009 5.119 5.230 5.001 5.159 18,437,984 -0.09(-1.72%)
Jun 16, 2009 5.551 5.579 5.228 5.249 17,741,228 -0.23(-4.17%)
Jun 15, 2009 5.643 5.660 5.371 5.477 17,408,594 -0.31(-5.38%)
Jun 12, 2009 5.874 5.923 5.715 5.789 16,951,902 -0.21(-3.58%)
Jun 11, 2009 5.759 6.119 5.752 6.004 14,849,971 +0.23(+4.00%)
Jun 10, 2009 5.916 5.916 5.643 5.773 14,804,962 -0.01(-0.20%)
Jun 09, 2009 5.860 5.890 5.673 5.784 12,683,165 +0.05(+0.89%)
Jun 08, 2009 5.574 5.770 5.489 5.733 16,151,235 -0.02(-0.36%)
Jun 05, 2009 5.874 5.932 5.660 5.754 16,982,056 +0.07(+1.22%)
Jun 04, 2009 5.537 5.720 5.466 5.685 20,927,410 +0.08(+1.48%)
Jun 03, 2009 5.856 5.867 5.530 5.602 18,919,100 -0.48(-7.83%)
Jun 02, 2009 5.983 6.112 5.914 6.078 19,823,242 +0.08(+1.39%)
Jun 01, 2009 5.900 6.075 5.860 5.994 17,416,592 +0.33(+5.87%)
May 29, 2009 5.586 5.678 5.498 5.662 20,057,728 +0.31(+5.87%)
May 28, 2009 5.260 5.392 5.159 5.348 16,718,792 +0.23(+4.56%)
May 27, 2009 5.184 5.339 5.089 5.115 17,216,790 +0.01(+0.23%)
May 26, 2009 4.833 5.140 4.808 5.103 14,486,390 +0.24(+4.84%)
May 22, 2009 4.935 4.976 4.854 4.868 16,256,380 +0.03(+0.72%)
May 21, 2009 4.895 4.932 4.752 4.833 14,610,101 -0.18(-3.64%)
May 20, 2009 5.050 5.221 4.988 5.015 18,814,782 +0.03(+0.56%)
May 19, 2009 4.773 5.078 4.741 4.988 14,915,681 +0.23(+4.85%)
May 18, 2009 4.505 4.773 4.505 4.757 11,663,598 +0.33(+7.52%)
May 15, 2009 4.524 4.570 4.369 4.424 11,999,661 -0.09(-1.94%)
May 14, 2009 4.424 4.547 4.343 4.512 13,066,547 +0.02(+0.36%)
May 13, 2009 4.664 4.669 4.429 4.496 16,015,280 -0.34(-7.02%)
May 12, 2009 4.976 5.001 4.715 4.835 12,616,247 -0.12(-2.38%)
May 11, 2009 4.881 5.011 4.789 4.953 10,945,474 -0.04(-0.83%)
May 08, 2009 4.884 5.001 4.835 4.995 14,591,016 +0.27(+5.77%)
May 07, 2009 4.902 4.935 4.681 4.722 17,748,082 -0.13(-2.71%)
May 06, 2009 4.687 4.909 4.678 4.854 13,896,368 +0.25(+5.36%)
May 05, 2009 4.741 4.764 4.565 4.607 12,933,022 -0.06(-1.19%)
May 04, 2009 4.447 4.662 4.422 4.662 14,158,693 +0.27(+6.10%)
May 01, 2009 4.269 4.473 4.226 4.394 11,669,505 +0.12(+2.75%)
Apr 30, 2009 4.256 4.380 4.221 4.276 14,898,215 +0.07(+1.76%)
Apr 29, 2009 4.156 4.272 4.147 4.203 10,533,271 +0.13(+3.29%)
Apr 28, 2009 4.004 4.126 3.979 4.069 9,197,483 -0.01(-0.34%)
Apr 27, 2009 4.168 4.212 4.022 4.082 13,350,312 -0.18(-4.17%)
Apr 24, 2009 4.293 4.318 4.226 4.260 14,875,050 +0.07(+1.60%)
Apr 23, 2009 4.219 4.246 4.115 4.193 15,298,967 +0.03(+0.61%)
Apr 22, 2009 4.108 4.297 4.091 4.168 18,089,992 +0.00(+0.00%)
Apr 21, 2009 3.898 4.196 3.872 4.168 13,065,615 +0.21(+5.25%)
Apr 20, 2009 4.085 4.089 3.949 3.960 11,703,362 -0.27(-6.49%)
Apr 17, 2009 4.258 4.288 4.200 4.235 14,546,868 +0.02(+0.49%)
Apr 16, 2009 4.205 4.267 4.094 4.214 15,954,763 +0.12(+2.93%)
Apr 15, 2009 3.997 4.103 3.972 4.094 11,135,757 +0.05(+1.20%)
Apr 14, 2009 4.099 4.216 4.025 4.046 19,744,276 -0.09(-2.12%)
Apr 13, 2009 3.969 4.156 3.969 4.133 12,310,503 +0.10(+2.46%)
Apr 09, 2009 3.932 4.041 3.932 4.034 15,513,541 +0.20(+5.30%)
Apr 08, 2009 3.889 3.902 3.771 3.831 13,413,654 +0.03(+0.79%)
Apr 07, 2009 3.801 3.882 3.750 3.801 11,474,371 -0.04(-1.14%)
Apr 06, 2009 3.824 3.858 3.750 3.845 13,156,621 -0.07(-1.83%)
Apr 03, 2009 3.852 3.955 3.822 3.916 16,854,864 +0.09(+2.29%)
Apr 02, 2009 3.815 3.870 3.771 3.828 23,591,144 +0.25(+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.