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

Companhia Siderurgica Nacional ADR (NY: SID )

2.730 +0.050 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 30, 2009 8.116 8.116 7.450 7.667 19,245,182 -0.34(-4.24%)
Oct 29, 2009 7.750 8.100 7.663 8.007 17,839,758 +0.61(+8.18%)
Oct 28, 2009 7.848 7.915 7.346 7.401 22,559,124 -0.56(-7.03%)
Oct 27, 2009 8.120 8.224 7.934 7.961 14,641,283 -0.31(-3.80%)
Oct 26, 2009 8.557 8.729 8.187 8.275 15,583,744 -0.23(-2.72%)
Oct 23, 2009 8.608 8.638 8.453 8.507 12,991,809 -0.10(-1.13%)
Oct 22, 2009 8.564 8.631 8.359 8.604 10,758,094 +0.11(+1.33%)
Oct 21, 2009 8.285 8.752 8.245 8.490 16,678,263 +0.31(+3.73%)
Oct 20, 2009 7.959 8.192 7.950 8.185 14,496,840 -0.27(-3.15%)
Oct 19, 2009 8.266 8.497 8.220 8.451 10,836,301 +0.20(+2.47%)
Oct 16, 2009 8.224 8.428 8.150 8.248 13,620,641 -0.14(-1.68%)
Oct 15, 2009 8.174 8.416 8.150 8.389 13,813,177 +0.15(+1.88%)
Oct 14, 2009 7.938 8.245 7.908 8.234 17,396,140 +0.50(+6.52%)
Oct 13, 2009 7.614 7.739 7.531 7.730 11,341,985 +0.06(+0.84%)
Oct 12, 2009 7.667 7.746 7.630 7.665 7,427,812 +0.08(+1.07%)
Oct 09, 2009 7.556 7.591 7.501 7.584 9,684,930 +0.01(+0.12%)
Oct 08, 2009 7.429 7.589 7.378 7.575 16,887,912 +0.20(+2.73%)
Oct 07, 2009 7.281 7.399 7.216 7.374 12,690,169 +0.03(+0.47%)
Oct 06, 2009 7.318 7.429 7.202 7.339 12,929,700 +0.10(+1.41%)
Oct 05, 2009 7.029 7.239 7.001 7.237 12,919,346 +0.28(+3.99%)
Oct 02, 2009 6.712 6.983 6.691 6.960 21,635,952 +0.14(+2.10%)
Oct 01, 2009 7.054 7.091 6.805 6.816 13,304,413 -0.26(-3.66%)
Sep 30, 2009 7.043 7.182 6.911 7.075 22,673,400 +0.17(+2.48%)
Sep 29, 2009 7.038 7.050 6.870 6.904 9,677,375 -0.08(-1.13%)
Sep 28, 2009 6.828 7.013 6.810 6.983 9,342,684 +0.22(+3.25%)
Sep 25, 2009 6.786 6.863 6.710 6.763 9,311,367 +0.00(+0.03%)
Sep 24, 2009 6.964 6.990 6.715 6.761 12,959,463 -0.14(-2.04%)
Sep 23, 2009 7.031 7.091 6.883 6.902 13,179,177 -0.19(-2.71%)
Sep 22, 2009 7.075 7.124 6.962 7.094 10,895,876 +0.08(+1.09%)
Sep 21, 2009 6.920 7.059 6.823 7.018 12,064,564 +0.04(+0.60%)
Sep 18, 2009 6.960 7.027 6.925 6.976 13,345,846 +0.06(+0.94%)
Sep 17, 2009 6.927 7.050 6.823 6.911 11,477,593 +0.04(+0.64%)
Sep 16, 2009 6.890 7.006 6.821 6.867 15,621,638 +0.15(+2.27%)
Sep 15, 2009 6.562 6.735 6.507 6.715 13,573,292 +0.20(+3.02%)
Sep 14, 2009 6.324 6.523 6.324 6.518 9,878,197 +0.08(+1.18%)
Sep 11, 2009 6.474 6.520 6.370 6.442 9,468,659 +0.01(+0.11%)
Sep 10, 2009 6.338 6.458 6.278 6.435 8,887,449 +0.06(+0.91%)
Sep 09, 2009 6.460 6.467 6.285 6.377 11,087,318 -0.09(-1.39%)
Sep 08, 2009 6.419 6.488 6.356 6.467 9,433,779 +0.19(+3.10%)
Sep 04, 2009 6.134 6.287 6.065 6.273 8,763,056 +0.21(+3.39%)
Sep 03, 2009 6.039 6.067 5.933 6.067 8,847,093 +0.13(+2.26%)
Sep 02, 2009 5.864 6.021 5.836 5.933 13,299,946 +0.05(+0.86%)
Sep 01, 2009 6.026 6.187 5.861 5.882 13,446,002 -0.15(-2.49%)
Aug 31, 2009 6.069 6.139 6.005 6.033 11,628,225 -0.18(-2.87%)
Aug 28, 2009 6.315 6.331 6.130 6.211 10,541,550 -0.07(-1.07%)
Aug 27, 2009 6.261 6.317 6.051 6.278 10,322,645 +0.01(+0.11%)
Aug 26, 2009 6.287 6.289 6.150 6.271 8,632,310 -0.08(-1.24%)
Aug 25, 2009 6.578 6.606 6.335 6.349 9,520,424 -0.13(-2.00%)
Aug 24, 2009 6.481 6.611 6.463 6.479 12,160,793 +0.10(+1.52%)
Aug 21, 2009 6.377 6.444 6.328 6.382 10,563,162 +0.12(+1.96%)
Aug 20, 2009 6.137 6.301 6.120 6.259 10,281,390 +0.14(+2.34%)
Aug 19, 2009 6.023 6.190 5.986 6.116 8,839,317 -0.03(-0.45%)
Aug 18, 2009 6.037 6.201 6.037 6.143 9,531,552 +0.18(+2.98%)
Aug 17, 2009 6.023 6.028 5.931 5.965 11,875,094 -0.32(-5.11%)
Aug 14, 2009 6.465 6.493 6.211 6.287 13,836,605 -0.19(-2.89%)
Aug 13, 2009 6.483 6.518 6.375 6.474 9,162,240 +0.09(+1.34%)
Aug 12, 2009 6.171 6.451 6.171 6.389 12,491,596 +0.17(+2.75%)
Aug 11, 2009 6.213 6.268 6.093 6.217 11,944,150 -0.08(-1.28%)
Aug 10, 2009 6.301 6.421 6.217 6.298 12,006,563 -0.07(-1.13%)
Aug 07, 2009 6.382 6.446 6.271 6.370 15,817,794 +0.12(+1.96%)
Aug 06, 2009 6.301 6.356 6.123 6.248 13,396,789 -0.07(-1.17%)
Aug 05, 2009 6.201 6.335 5.993 6.322 14,425,224 +0.16(+2.63%)
Aug 04, 2009 6.204 6.294 6.100 6.160 13,569,257 -0.08(-1.22%)
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.