Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.