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

Companhia Siderurgica Nacional ADR (NY: SID )

2.610 -0.040 (-1.51%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 22, 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 5.581 5.701 5.545 5.616 13,707,611 +0.03(+0.59%)
Jul 30, 2009 5.504 5.644 5.504 5.583 15,154,982 +0.20(+3.79%)
Jul 29, 2009 5.475 5.480 5.341 5.379 19,814,904 -0.14(-2.50%)
Jul 28, 2009 5.414 5.528 5.372 5.517 14,295,487 +0.04(+0.80%)
Jul 27, 2009 5.467 5.502 5.346 5.473 14,631,835 +0.05(+0.89%)
Jul 24, 2009 5.451 5.493 5.352 5.425 8,629 -0.04(-0.80%)
Jul 23, 2009 5.326 5.561 5.302 5.469 21,934,592 +0.16(+2.93%)
Jul 22, 2009 5.190 5.383 5.179 5.313 21,728,276 +0.04(+0.83%)
Jul 21, 2009 5.331 5.339 5.089 5.269 23,480,936 +0.04(+0.67%)
Jul 20, 2009 5.153 5.241 5.074 5.234 43,371,128 +0.29(+5.76%)
Jul 17, 2009 4.997 5.028 4.883 4.949 34,155,336 +0.04(+0.71%)
Jul 16, 2009 4.762 4.975 4.745 4.914 42,001,708 +0.13(+2.71%)
Jul 15, 2009 4.587 4.811 4.578 4.784 42,414,724 +0.35(+7.97%)
Jul 14, 2009 4.510 4.523 4.370 4.431 30,064,390 -0.08(-1.70%)
Jul 13, 2009 4.411 4.508 4.271 4.508 40,200,124 +0.05(+1.13%)
Jul 10, 2009 4.352 4.468 4.337 4.457 13,660,151 -0.04(-0.78%)
Jul 09, 2009 4.514 4.563 4.414 4.493 11,735,191 +0.06(+1.34%)
Jul 08, 2009 4.574 4.591 4.300 4.433 27,366,480 -0.08(-1.70%)
Jul 07, 2009 4.661 4.712 4.499 4.510 12,930,746 -0.16(-3.38%)
Jul 06, 2009 4.626 4.690 4.532 4.668 18,493,994 -0.15(-3.14%)
Jul 02, 2009 4.817 4.874 4.721 4.819 13,300,098 -0.16(-3.17%)
Jul 01, 2009 5.010 5.065 4.953 4.977 15,663,228 +0.07(+1.52%)
Jun 30, 2009 5.074 5.096 4.850 4.903 17,431,748 -0.10(-2.02%)
Jun 29, 2009 5.063 5.078 4.933 5.004 14,278,880 -0.08(-1.60%)
Jun 26, 2009 5.045 5.137 4.997 5.085 14,774,968 +0.09(+1.80%)
Jun 25, 2009 4.760 5.008 4.743 4.995 17,718,114 +0.24(+5.03%)
Jun 24, 2009 4.850 4.931 4.694 4.756 20,257,896 +0.04(+0.93%)
Jun 23, 2009 4.539 4.769 4.490 4.712 16,493,930 +0.22(+4.83%)
Jun 22, 2009 4.767 4.767 4.486 4.495 20,683,032 -0.41(-8.32%)
Jun 19, 2009 4.971 4.995 4.896 4.903 14,601,893 +0.05(+0.95%)
Jun 18, 2009 4.903 4.971 4.804 4.857 13,934,286 -0.04(-0.90%)
Jun 17, 2009 4.863 4.969 4.751 4.901 19,408,462 -0.09(-1.72%)
Jun 16, 2009 5.273 5.300 4.966 4.986 18,675,032 -0.22(-4.17%)
Jun 15, 2009 5.361 5.377 5.102 5.203 18,324,890 -0.30(-5.38%)
Jun 12, 2009 5.581 5.627 5.429 5.499 17,844,162 -0.20(-3.58%)
Jun 11, 2009 5.471 5.813 5.464 5.703 15,631,595 +0.22(+4.00%)
Jun 10, 2009 5.620 5.620 5.361 5.484 15,584,217 -0.01(-0.20%)
Jun 09, 2009 5.567 5.596 5.390 5.495 13,350,741 +0.05(+0.89%)
Jun 08, 2009 5.295 5.482 5.214 5.447 17,001,350 -0.02(-0.36%)
Jun 05, 2009 5.581 5.635 5.377 5.467 17,875,904 +0.07(+1.22%)
Jun 04, 2009 5.260 5.434 5.192 5.401 22,028,918 +0.08(+1.48%)
Jun 03, 2009 5.563 5.574 5.254 5.322 19,914,902 -0.45(-7.83%)
Jun 02, 2009 5.684 5.807 5.618 5.774 20,866,632 +0.08(+1.39%)
Jun 01, 2009 5.605 5.771 5.567 5.695 18,333,310 +0.32(+5.87%)
May 29, 2009 5.306 5.394 5.223 5.379 21,113,462 +0.30(+5.87%)
May 28, 2009 4.997 5.122 4.901 5.080 17,598,782 +0.22(+4.56%)
May 27, 2009 4.925 5.072 4.835 4.859 18,122,992 +0.01(+0.23%)
May 26, 2009 4.591 4.883 4.567 4.848 15,248,877 +0.22(+4.84%)
May 22, 2009 4.688 4.727 4.611 4.624 17,112,030 +0.03(+0.72%)
May 21, 2009 4.650 4.686 4.514 4.591 15,379,100 -0.17(-3.64%)
May 20, 2009 4.797 4.960 4.738 4.765 19,805,094 +0.03(+0.56%)
May 19, 2009 4.534 4.824 4.504 4.738 15,700,764 +0.22(+4.85%)
May 18, 2009 4.280 4.534 4.280 4.519 12,277,508 +0.32(+7.52%)
May 15, 2009 4.297 4.341 4.150 4.203 12,631,260 -0.08(-1.94%)
May 14, 2009 4.203 4.319 4.126 4.286 13,754,301 +0.02(+0.36%)
May 13, 2009 4.431 4.436 4.207 4.271 16,858,240 -0.32(-7.02%)
May 12, 2009 4.727 4.751 4.479 4.593 13,280,300 -0.11(-2.38%)
May 11, 2009 4.637 4.760 4.550 4.705 11,521,586 -0.04(-0.83%)
May 08, 2009 4.640 4.751 4.593 4.745 15,359,010 +0.26(+5.77%)
May 07, 2009 4.657 4.688 4.446 4.486 18,682,248 -0.13(-2.71%)
May 06, 2009 4.453 4.664 4.444 4.611 14,627,800 +0.23(+5.36%)
May 05, 2009 4.504 4.525 4.337 4.376 13,613,748 -0.05(-1.19%)
May 04, 2009 4.225 4.429 4.201 4.429 14,903,932 +0.25(+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.