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 (%)
Jul 31, 2009 5.592 5.713 5.557 5.627 13,679,025 +0.03(+0.59%)
Jul 30, 2009 5.515 5.656 5.515 5.594 15,123,378 +0.20(+3.79%)
Jul 29, 2009 5.487 5.491 5.353 5.390 19,773,582 -0.14(-2.51%)
Jul 28, 2009 5.425 5.539 5.383 5.529 14,265,675 +0.04(+0.80%)
Jul 27, 2009 5.478 5.513 5.357 5.485 14,601,321 +0.05(+0.89%)
Jul 24, 2009 5.463 5.504 5.364 5.436 8,611 -0.04(-0.80%)
Jul 23, 2009 5.337 5.572 5.313 5.480 21,888,848 +0.16(+2.93%)
Jul 22, 2009 5.201 5.394 5.190 5.324 21,682,962 +0.04(+0.83%)
Jul 21, 2009 5.342 5.350 5.100 5.280 23,431,968 +0.04(+0.67%)
Jul 20, 2009 5.164 5.252 5.084 5.245 43,280,684 +0.29(+5.76%)
Jul 17, 2009 5.008 5.038 4.893 4.959 34,084,108 +0.04(+0.71%)
Jul 16, 2009 4.772 4.986 4.755 4.924 41,914,116 +0.13(+2.71%)
Jul 15, 2009 4.596 4.821 4.588 4.794 42,326,268 +0.35(+7.97%)
Jul 14, 2009 4.520 4.533 4.379 4.440 30,001,692 -0.08(-1.70%)
Jul 13, 2009 4.421 4.517 4.280 4.517 40,116,288 +0.05(+1.13%)
Jul 10, 2009 4.361 4.478 4.346 4.467 13,631,664 -0.04(-0.78%)
Jul 09, 2009 4.524 4.572 4.423 4.502 11,710,718 +0.06(+1.34%)
Jul 08, 2009 4.583 4.601 4.308 4.443 27,309,410 -0.08(-1.70%)
Jul 07, 2009 4.671 4.722 4.509 4.520 12,903,780 -0.16(-3.38%)
Jul 06, 2009 4.636 4.700 4.542 4.678 18,455,426 -0.15(-3.14%)
Jul 02, 2009 4.827 4.884 4.731 4.829 13,272,362 -0.16(-3.17%)
Jul 01, 2009 5.021 5.076 4.964 4.988 15,630,563 +0.07(+1.52%)
Jun 30, 2009 5.084 5.106 4.860 4.913 17,395,396 -0.10(-2.02%)
Jun 29, 2009 5.073 5.089 4.944 5.014 14,249,103 -0.08(-1.60%)
Jun 26, 2009 5.056 5.148 5.008 5.095 14,744,156 +0.09(+1.80%)
Jun 25, 2009 4.770 5.019 4.753 5.005 17,681,164 +0.24(+5.03%)
Jun 24, 2009 4.860 4.942 4.704 4.766 20,215,650 +0.04(+0.93%)
Jun 23, 2009 4.548 4.779 4.500 4.722 16,459,534 +0.22(+4.83%)
Jun 22, 2009 4.777 4.777 4.495 4.504 20,639,900 -0.41(-8.32%)
Jun 19, 2009 4.981 5.005 4.906 4.913 14,571,442 +0.05(+0.95%)
Jun 18, 2009 4.913 4.981 4.814 4.867 13,905,227 -0.04(-0.90%)
Jun 17, 2009 4.873 4.979 4.761 4.911 19,367,988 -0.09(-1.72%)
Jun 16, 2009 5.285 5.311 4.977 4.997 18,636,086 -0.22(-4.17%)
Jun 15, 2009 5.372 5.388 5.113 5.214 18,286,676 -0.30(-5.38%)
Jun 12, 2009 5.592 5.638 5.441 5.511 17,806,948 -0.20(-3.58%)
Jun 11, 2009 5.482 5.825 5.476 5.715 15,598,997 +0.22(+4.00%)
Jun 10, 2009 5.632 5.632 5.372 5.496 15,551,717 -0.01(-0.20%)
Jun 09, 2009 5.579 5.608 5.401 5.507 13,322,899 +0.05(+0.89%)
Jun 08, 2009 5.306 5.493 5.225 5.458 16,965,896 -0.02(-0.36%)
Jun 05, 2009 5.592 5.647 5.388 5.478 17,838,624 +0.07(+1.22%)
Jun 04, 2009 5.271 5.445 5.203 5.412 21,982,980 +0.08(+1.48%)
Jun 03, 2009 5.575 5.586 5.265 5.333 19,873,372 -0.45(-7.83%)
Jun 02, 2009 5.696 5.819 5.630 5.786 20,823,118 +0.08(+1.39%)
Jun 01, 2009 5.616 5.783 5.579 5.707 18,295,078 +0.32(+5.87%)
May 29, 2009 5.317 5.405 5.234 5.390 21,069,432 +0.30(+5.87%)
May 28, 2009 5.008 5.133 4.911 5.091 17,562,080 +0.22(+4.56%)
May 27, 2009 4.935 5.082 4.845 4.869 18,085,198 +0.01(+0.23%)
May 26, 2009 4.601 4.893 4.577 4.858 15,217,077 +0.22(+4.84%)
May 22, 2009 4.698 4.737 4.621 4.634 17,076,344 +0.03(+0.72%)
May 21, 2009 4.660 4.695 4.524 4.601 15,347,028 -0.17(-3.64%)
May 20, 2009 4.807 4.970 4.748 4.775 19,763,792 +0.03(+0.56%)
May 19, 2009 4.544 4.834 4.513 4.748 15,668,021 +0.22(+4.85%)
May 18, 2009 4.289 4.544 4.289 4.528 12,251,904 +0.32(+7.52%)
May 15, 2009 4.306 4.350 4.159 4.212 12,604,919 -0.08(-1.94%)
May 14, 2009 4.212 4.328 4.135 4.295 13,725,617 +0.02(+0.36%)
May 13, 2009 4.440 4.445 4.216 4.280 16,823,084 -0.32(-7.02%)
May 12, 2009 4.737 4.761 4.489 4.603 13,252,605 -0.11(-2.38%)
May 11, 2009 4.647 4.770 4.559 4.715 11,497,558 -0.04(-0.83%)
May 08, 2009 4.649 4.761 4.603 4.755 15,326,980 +0.26(+5.77%)
May 07, 2009 4.667 4.698 4.456 4.495 18,643,288 -0.13(-2.71%)
May 06, 2009 4.462 4.673 4.454 4.621 14,597,295 +0.24(+5.36%)
May 05, 2009 4.513 4.535 4.346 4.385 13,585,358 -0.05(-1.19%)
May 04, 2009 4.234 4.438 4.210 4.438 14,872,851 +0.25(+6.10%)
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.