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 -0.040 (-1.47%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 15, 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 5.882 6.009 5.845 5.919 13,004,698 +0.03(+0.59%)
Jul 30, 2009 5.801 5.949 5.801 5.885 14,377,849 +0.22(+3.79%)
Jul 29, 2009 5.771 5.776 5.630 5.670 18,798,814 -0.15(-2.50%)
Jul 28, 2009 5.706 5.827 5.663 5.815 13,562,428 +0.05(+0.80%)
Jul 27, 2009 5.762 5.799 5.635 5.769 13,881,528 +0.05(+0.89%)
Jul 24, 2009 5.746 5.790 5.642 5.718 8,187 -0.05(-0.80%)
Jul 23, 2009 5.614 5.861 5.589 5.764 20,809,806 +0.16(+2.93%)
Jul 22, 2009 5.471 5.674 5.459 5.600 20,614,070 +0.05(+0.83%)
Jul 21, 2009 5.619 5.628 5.364 5.554 22,276,856 +0.04(+0.67%)
Jul 20, 2009 5.431 5.524 5.348 5.517 41,147,100 +0.30(+5.76%)
Jul 17, 2009 5.267 5.300 5.147 5.216 32,403,882 +0.04(+0.71%)
Jul 16, 2009 5.020 5.244 5.001 5.179 39,847,900 +0.14(+2.71%)
Jul 15, 2009 4.835 5.071 4.826 5.043 40,239,736 +0.37(+7.97%)
Jul 14, 2009 4.754 4.768 4.606 4.671 28,522,716 -0.08(-1.70%)
Jul 13, 2009 4.650 4.752 4.502 4.752 38,138,700 +0.05(+1.13%)
Jul 10, 2009 4.587 4.710 4.571 4.698 12,959,671 -0.04(-0.78%)
Jul 09, 2009 4.758 4.809 4.652 4.735 11,133,421 +0.06(+1.34%)
Jul 08, 2009 4.821 4.839 4.532 4.673 25,963,154 -0.08(-1.70%)
Jul 07, 2009 4.913 4.967 4.742 4.754 12,267,670 -0.17(-3.38%)
Jul 06, 2009 4.876 4.943 4.777 4.920 17,545,640 -0.16(-3.14%)
Jul 02, 2009 5.078 5.138 4.976 5.080 12,618,082 -0.17(-3.17%)
Jul 01, 2009 5.281 5.339 5.221 5.246 14,860,032 +0.08(+1.52%)
Jun 30, 2009 5.348 5.371 5.112 5.168 16,537,864 -0.11(-2.02%)
Jun 29, 2009 5.337 5.353 5.200 5.274 13,546,672 -0.09(-1.60%)
Jun 26, 2009 5.318 5.415 5.267 5.360 14,017,321 +0.09(+1.80%)
Jun 25, 2009 5.017 5.279 4.999 5.265 16,809,546 +0.25(+5.03%)
Jun 24, 2009 5.112 5.198 4.948 5.013 19,219,090 +0.05(+0.93%)
Jun 23, 2009 4.784 5.027 4.733 4.967 15,648,137 +0.23(+4.83%)
Jun 22, 2009 5.024 5.024 4.728 4.738 19,622,426 -0.43(-8.32%)
Jun 19, 2009 5.239 5.265 5.161 5.168 13,853,122 +0.05(+0.95%)
Jun 18, 2009 5.168 5.239 5.064 5.119 13,219,749 -0.05(-0.90%)
Jun 17, 2009 5.126 5.237 5.008 5.165 18,413,214 -0.09(-1.72%)
Jun 16, 2009 5.559 5.586 5.235 5.256 17,717,394 -0.23(-4.17%)
Jun 15, 2009 5.651 5.667 5.378 5.485 17,385,208 -0.31(-5.38%)
Jun 12, 2009 5.882 5.931 5.723 5.797 16,929,130 -0.22(-3.58%)
Jun 11, 2009 5.767 6.127 5.760 6.012 14,830,022 +0.23(+4.00%)
Jun 10, 2009 5.924 5.924 5.651 5.780 14,785,073 -0.01(-0.20%)
Jun 09, 2009 5.868 5.898 5.681 5.792 12,666,127 +0.05(+0.89%)
Jun 08, 2009 5.582 5.778 5.496 5.741 16,129,537 -0.02(-0.36%)
Jun 05, 2009 5.882 5.940 5.667 5.762 16,959,244 +0.07(+1.22%)
Jun 04, 2009 5.545 5.727 5.473 5.693 20,899,296 +0.08(+1.48%)
Jun 03, 2009 5.864 5.875 5.538 5.609 18,893,684 -0.48(-7.83%)
Jun 02, 2009 5.991 6.120 5.922 6.086 19,796,612 +0.08(+1.39%)
Jun 01, 2009 5.908 6.083 5.868 6.002 17,393,196 +0.33(+5.87%)
May 29, 2009 5.593 5.686 5.505 5.670 20,030,784 +0.31(+5.87%)
May 28, 2009 5.267 5.399 5.165 5.355 16,696,333 +0.23(+4.56%)
May 27, 2009 5.191 5.346 5.096 5.122 17,193,662 +0.01(+0.23%)
May 26, 2009 4.839 5.147 4.814 5.110 14,466,929 +0.24(+4.84%)
May 22, 2009 4.941 4.983 4.860 4.874 16,234,542 +0.03(+0.72%)
May 21, 2009 4.902 4.939 4.758 4.839 14,590,474 -0.18(-3.64%)
May 20, 2009 5.057 5.228 4.994 5.022 18,789,506 +0.03(+0.56%)
May 19, 2009 4.779 5.085 4.747 4.994 14,895,643 +0.23(+4.85%)
May 18, 2009 4.511 4.779 4.511 4.763 11,647,929 +0.33(+7.52%)
May 15, 2009 4.530 4.576 4.375 4.430 11,983,541 -0.09(-1.94%)
May 14, 2009 4.430 4.553 4.349 4.518 13,048,993 +0.02(+0.36%)
May 13, 2009 4.671 4.675 4.435 4.502 15,993,766 -0.34(-7.02%)
May 12, 2009 4.983 5.008 4.721 4.842 12,599,299 -0.12(-2.38%)
May 11, 2009 4.888 5.017 4.795 4.960 10,930,770 -0.04(-0.83%)
May 08, 2009 4.890 5.008 4.842 5.001 14,571,414 +0.27(+5.77%)
May 07, 2009 4.909 4.941 4.687 4.728 17,724,240 -0.13(-2.71%)
May 06, 2009 4.694 4.916 4.684 4.860 13,877,700 +0.25(+5.36%)
May 05, 2009 4.747 4.770 4.571 4.613 12,915,648 -0.06(-1.19%)
May 04, 2009 4.453 4.668 4.428 4.668 14,139,672 +0.27(+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.