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

Companhia Siderurgica Nacional ADR (NY: SID )

2.770 +0.040 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2009 7.613 7.430 7.430 7.430 10,503,594 -0.13(-1.75%)
Dec 30, 2009 7.469 7.595 7.399 7.562 7,676,765 +0.08(+1.03%)
Dec 29, 2009 7.504 7.548 7.471 7.485 7,315,151 +0.03(+0.34%)
Dec 28, 2009 7.544 7.578 7.432 7.460 9,042,778 +0.10(+1.42%)
Dec 24, 2009 7.362 7.395 7.316 7.355 2,174,480 +0.03(+0.48%)
Dec 23, 2009 7.283 7.381 7.225 7.320 13,406,115 +0.08(+1.15%)
Dec 22, 2009 7.182 7.267 7.149 7.237 21,670,742 +0.04(+0.51%)
Dec 21, 2009 7.383 7.401 7.177 7.200 17,107,670 -0.15(-2.04%)
Dec 18, 2009 7.480 7.482 7.212 7.350 37,623,636 -0.37(-4.85%)
Dec 17, 2009 7.889 7.889 7.697 7.725 11,853,340 -0.26(-3.24%)
Dec 16, 2009 8.007 8.107 7.961 7.984 10,566,553 -0.00(-0.06%)
Dec 15, 2009 8.007 8.097 7.961 7.989 7,057,242 -0.09(-1.14%)
Dec 14, 2009 8.079 8.132 8.063 8.081 7,895,550 +0.03(+0.43%)
Dec 11, 2009 8.049 8.067 7.984 8.046 9,466,324 +0.01(+0.14%)
Dec 10, 2009 8.021 8.063 7.929 8.035 12,509,311 +0.02(+0.29%)
Dec 09, 2009 7.797 8.021 7.792 8.012 10,087,250 +0.14(+1.73%)
Dec 08, 2009 8.014 8.037 7.818 7.875 15,135,641 -0.31(-3.81%)
Dec 07, 2009 8.153 8.247 8.086 8.187 13,035,227 +0.00(+0.03%)
Dec 04, 2009 8.433 8.479 8.033 8.185 15,546,878 -0.07(-0.87%)
Dec 03, 2009 8.407 8.493 8.234 8.257 15,383,548 -0.10(-1.24%)
Dec 02, 2009 8.220 8.382 8.208 8.361 20,035,224 +0.20(+2.44%)
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.