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

Companhia Siderurgica Nacional ADR (NY: SID )

2.600 +0.080 (+3.17%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 5.588 5.709 5.553 5.623 13,689,196 +0.03(+0.59%)
Jul 30, 2009 5.511 5.652 5.511 5.590 15,134,623 +0.20(+3.79%)
Jul 29, 2009 5.483 5.487 5.349 5.386 19,788,284 -0.14(-2.51%)
Jul 28, 2009 5.421 5.535 5.379 5.524 14,276,283 +0.04(+0.80%)
Jul 27, 2009 5.474 5.509 5.353 5.480 14,612,178 +0.05(+0.89%)
Jul 24, 2009 5.458 5.500 5.360 5.432 8,617 -0.04(-0.80%)
Jul 23, 2009 5.333 5.568 5.309 5.476 21,905,124 +0.16(+2.93%)
Jul 22, 2009 5.197 5.390 5.186 5.320 21,699,086 +0.04(+0.83%)
Jul 21, 2009 5.338 5.346 5.096 5.276 23,449,392 +0.04(+0.67%)
Jul 20, 2009 5.160 5.248 5.081 5.241 43,312,864 +0.29(+5.76%)
Jul 17, 2009 5.004 5.035 4.890 4.955 34,109,452 +0.04(+0.71%)
Jul 16, 2009 4.769 4.982 4.751 4.920 41,945,284 +0.13(+2.71%)
Jul 15, 2009 4.593 4.817 4.584 4.791 42,357,744 +0.35(+7.97%)
Jul 14, 2009 4.516 4.529 4.376 4.437 30,024,002 -0.08(-1.70%)
Jul 13, 2009 4.417 4.514 4.277 4.514 40,146,120 +0.05(+1.13%)
Jul 10, 2009 4.358 4.474 4.343 4.463 13,641,800 -0.04(-0.78%)
Jul 09, 2009 4.521 4.569 4.420 4.499 11,719,426 +0.06(+1.34%)
Jul 08, 2009 4.580 4.597 4.305 4.439 27,329,716 -0.08(-1.70%)
Jul 07, 2009 4.668 4.718 4.505 4.516 12,913,375 -0.16(-3.38%)
Jul 06, 2009 4.633 4.696 4.538 4.674 18,469,150 -0.15(-3.14%)
Jul 02, 2009 4.824 4.881 4.727 4.826 13,282,231 -0.16(-3.17%)
Jul 01, 2009 5.017 5.072 4.960 4.984 15,642,186 +0.07(+1.52%)
Jun 30, 2009 5.081 5.103 4.857 4.909 17,408,330 -0.10(-2.02%)
Jun 29, 2009 5.070 5.085 4.940 5.010 14,259,698 -0.08(-1.60%)
Jun 26, 2009 5.052 5.144 5.004 5.092 14,755,119 +0.09(+1.80%)
Jun 25, 2009 4.767 5.015 4.749 5.002 17,694,312 +0.24(+5.03%)
Jun 24, 2009 4.857 4.938 4.701 4.762 20,230,682 +0.04(+0.93%)
Jun 23, 2009 4.545 4.775 4.496 4.718 16,471,772 +0.22(+4.83%)
Jun 22, 2009 4.773 4.773 4.492 4.501 20,655,248 -0.41(-8.32%)
Jun 19, 2009 4.977 5.002 4.903 4.909 14,582,277 +0.05(+0.95%)
Jun 18, 2009 4.909 4.977 4.811 4.863 13,915,567 -0.04(-0.90%)
Jun 17, 2009 4.870 4.975 4.758 4.907 19,382,388 -0.09(-1.72%)
Jun 16, 2009 5.281 5.307 4.973 4.993 18,649,944 -0.22(-4.17%)
Jun 15, 2009 5.368 5.384 5.109 5.210 18,300,272 -0.30(-5.38%)
Jun 12, 2009 5.588 5.634 5.437 5.507 17,820,190 -0.20(-3.58%)
Jun 11, 2009 5.478 5.821 5.472 5.711 15,610,596 +0.22(+4.00%)
Jun 10, 2009 5.628 5.628 5.368 5.491 15,563,281 -0.01(-0.20%)
Jun 09, 2009 5.575 5.603 5.397 5.502 13,332,805 +0.05(+0.89%)
Jun 08, 2009 5.303 5.489 5.221 5.454 16,978,512 -0.02(-0.36%)
Jun 05, 2009 5.588 5.643 5.384 5.474 17,851,888 +0.07(+1.22%)
Jun 04, 2009 5.267 5.441 5.199 5.408 21,999,326 +0.08(+1.48%)
Jun 03, 2009 5.571 5.582 5.261 5.329 19,888,148 -0.45(-7.83%)
Jun 02, 2009 5.691 5.814 5.625 5.781 20,838,600 +0.08(+1.39%)
Jun 01, 2009 5.612 5.779 5.575 5.702 18,308,682 +0.32(+5.87%)
May 29, 2009 5.314 5.401 5.230 5.386 21,085,098 +0.30(+5.87%)
May 28, 2009 5.004 5.129 4.907 5.087 17,575,140 +0.22(+4.56%)
May 27, 2009 4.931 5.078 4.841 4.865 18,098,646 +0.01(+0.23%)
May 26, 2009 4.597 4.890 4.573 4.854 15,228,392 +0.22(+4.84%)
May 22, 2009 4.694 4.734 4.617 4.630 17,089,042 +0.03(+0.72%)
May 21, 2009 4.657 4.692 4.521 4.597 15,358,440 -0.17(-3.64%)
May 20, 2009 4.804 4.966 4.745 4.771 19,778,488 +0.03(+0.56%)
May 19, 2009 4.540 4.830 4.510 4.745 15,679,671 +0.22(+4.85%)
May 18, 2009 4.286 4.540 4.286 4.525 12,261,014 +0.32(+7.52%)
May 15, 2009 4.303 4.347 4.156 4.209 12,614,292 -0.08(-1.94%)
May 14, 2009 4.209 4.325 4.132 4.292 13,735,823 +0.02(+0.36%)
May 13, 2009 4.437 4.441 4.213 4.277 16,835,594 -0.32(-7.02%)
May 12, 2009 4.734 4.758 4.485 4.600 13,262,459 -0.11(-2.38%)
May 11, 2009 4.644 4.767 4.556 4.712 11,506,108 -0.04(-0.83%)
May 08, 2009 4.646 4.758 4.600 4.751 15,338,377 +0.26(+5.77%)
May 07, 2009 4.663 4.694 4.452 4.492 18,657,150 -0.13(-2.71%)
May 06, 2009 4.459 4.670 4.450 4.617 14,608,149 +0.24(+5.36%)
May 05, 2009 4.510 4.532 4.343 4.382 13,595,459 -0.05(-1.19%)
May 04, 2009 4.231 4.435 4.206 4.435 14,883,910 +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.