Skip to main content

Companhia Siderurgica Nacional ADR (NY: SID )

2.320 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 7.049 7.158 7.003 7.053 199,015 +0.01(+0.19%)
Aug 30, 2010 7.090 7.149 7.017 7.040 6,213,261 -0.17(-2.41%)
Aug 27, 2010 7.172 7.227 7.026 7.213 9,373,164 +0.06(+0.89%)
Aug 26, 2010 7.149 7.190 7.003 7.149 7,977,063 +0.01(+0.19%)
Aug 25, 2010 7.268 7.268 7.058 7.135 10,879,904 -0.11(-1.51%)
Aug 24, 2010 7.222 7.309 7.099 7.245 9,307,354 -0.06(-0.81%)
Aug 23, 2010 7.555 7.587 7.282 7.304 8,714,488 -0.16(-2.14%)
Aug 20, 2010 7.450 7.464 7.318 7.464 7,276,851 -0.05(-0.73%)
Aug 19, 2010 7.597 7.665 7.469 7.519 3,640 -0.06(-0.78%)
Aug 18, 2010 7.624 7.670 7.542 7.578 8,706,435 -0.08(-1.07%)
Aug 17, 2010 7.747 7.779 7.647 7.660 8,652 +0.04(+0.48%)
Aug 16, 2010 7.496 7.674 7.496 7.624 5,529,826 +0.08(+1.09%)
Aug 13, 2010 7.542 7.665 7.514 7.542 6,914,551 -0.05(-0.66%)
Aug 12, 2010 7.496 7.660 7.441 7.592 6,272,921 +0.04(+0.48%)
Aug 11, 2010 7.715 7.743 7.524 7.555 4,954 -0.18(-2.36%)
Aug 10, 2010 7.797 7.921 7.692 7.738 8,337,996 -0.18(-2.25%)
Aug 09, 2010 7.989 8.049 7.893 7.916 4,298,886 -0.02(-0.29%)
Aug 06, 2010 7.939 8.021 7.870 7.939 6,891,637 -0.08(-0.97%)
Aug 05, 2010 7.985 8.030 7.857 8.017 7,535,718 -0.04(-0.45%)
Aug 04, 2010 7.985 8.076 7.907 8.053 21,291 +0.10(+1.20%)
Aug 03, 2010 7.816 7.989 7.802 7.957 4,501 +0.07(+0.87%)
Aug 02, 2010 7.816 7.962 7.816 7.889 12,087,655 +0.22(+2.92%)
Jul 30, 2010 7.665 7.775 7.510 7.665 13,922,884 -0.12(-1.58%)
Jul 29, 2010 7.775 7.838 7.656 7.788 15,394 +0.13(+1.73%)
Jul 28, 2010 7.574 7.807 7.546 7.656 11,772,264 +0.06(+0.78%)
Jul 27, 2010 7.816 7.848 7.574 7.597 11,861,088 -0.20(-2.58%)
Jul 26, 2010 7.743 7.838 7.674 7.797 9,226,828 +0.05(+0.71%)
Jul 23, 2010 7.505 7.752 7.469 7.743 10,958,430 +0.16(+2.11%)
Jul 22, 2010 7.396 7.642 7.368 7.583 9,896 +0.33(+4.60%)
Jul 21, 2010 7.259 7.350 7.172 7.250 15,793,022 +0.10(+1.40%)
Jul 20, 2010 6.711 7.177 6.711 7.149 48,904 +0.35(+5.10%)
Jul 19, 2010 6.738 6.825 6.679 6.802 8,118,933 +0.14(+2.12%)
Jul 16, 2010 6.661 6.761 6.638 6.661 9,453,143 -0.19(-2.73%)
Jul 15, 2010 6.998 7.012 6.743 6.848 14,184,110 -0.16(-2.22%)
Jul 14, 2010 7.058 7.154 6.944 7.003 16,067 -0.16(-2.29%)
Jul 13, 2010 7.240 7.300 7.135 7.167 5,721 +0.03(+0.38%)
Jul 12, 2010 7.282 7.336 7.049 7.140 8,802,619 -0.28(-3.81%)
Jul 09, 2010 7.423 7.455 7.272 7.423 7,126,620 +0.14(+1.88%)
Jul 08, 2010 7.272 7.295 7.094 7.286 59,204 +0.06(+0.89%)
Jul 07, 2010 6.989 7.250 6.976 7.222 10,668,657 +0.22(+3.20%)
Jul 06, 2010 7.099 7.213 6.903 6.998 4,797 +0.10(+1.39%)
Jul 02, 2010 6.903 6.976 6.788 6.903 10,011,621 +0.06(+0.87%)
Jul 01, 2010 6.642 6.871 6.547 6.843 17,295,924 +0.14(+2.04%)
Jun 30, 2010 6.784 6.884 6.679 6.706 3,723 +0.06(+0.96%)
Jun 29, 2010 6.871 6.880 6.578 6.642 17,394 -0.54(-7.56%)
Jun 25, 2010 7.186 7.202 7.003 7.186 6,611,830 +0.10(+1.35%)
Jun 24, 2010 7.172 7.231 6.939 7.090 14,463 +0.01(+0.19%)
Jun 23, 2010 7.021 7.122 6.880 7.076 6,501,475 +0.07(+0.98%)
Jun 22, 2010 7.108 7.234 6.989 7.008 10,395 -0.06(-0.84%)
Jun 21, 2010 7.181 7.245 7.040 7.067 8,143,800 +0.15(+2.18%)
Jun 18, 2010 6.916 7.017 6.880 6.916 5,842,785 -0.02(-0.33%)
Jun 17, 2010 7.126 7.158 6.871 6.939 20,371 -0.13(-1.87%)
Jun 16, 2010 6.989 7.145 6.953 7.072 7,763,595 -0.00(-0.06%)
Jun 15, 2010 6.916 7.094 6.916 7.076 8,194,045 +0.17(+2.45%)
Jun 14, 2010 7.085 7.131 6.889 6.907 9,463,650 -0.05(-0.66%)
Jun 11, 2010 6.734 6.985 6.734 6.953 10,968,609 +0.10(+1.47%)
Jun 10, 2010 6.601 6.852 6.583 6.852 42,085 +0.46(+7.14%)
Jun 09, 2010 6.510 6.606 6.359 6.396 8,495,077 +0.03(+0.50%)
Jun 08, 2010 6.295 6.396 6.222 6.364 12,196,797 +0.14(+2.27%)
Jun 07, 2010 6.410 6.519 6.195 6.222 13,850,077 -0.25(-3.88%)
Jun 04, 2010 6.473 6.788 6.437 6.473 16,349,807 -0.43(-6.22%)
Jun 03, 2010 7.044 7.108 6.679 6.903 7,851,218 -0.07(-1.05%)
Jun 02, 2010 6.788 6.985 6.738 6.976 204,907 +0.29(+4.30%)
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.