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 (%)
Feb 27, 2009 2.995 3.175 2.995 3.050 0 -0.05(-1.56%)
Feb 26, 2009 3.177 3.233 3.066 3.099 16,896,118 +0.00(+0.00%)
Feb 25, 2009 3.233 3.314 2.963 3.099 17,650,352 -0.02(-0.67%)
Feb 24, 2009 2.914 3.129 2.889 3.120 20,510,422 +0.21(+7.14%)
Feb 23, 2009 3.124 3.290 2.889 2.912 19,089,864 -0.36(-11.01%)
Feb 20, 2009 3.127 3.337 3.124 3.272 0 -0.08(-2.48%)
Feb 19, 2009 3.454 3.521 3.309 3.355 17,768,130 -0.03(-0.95%)
Feb 18, 2009 3.604 3.604 3.350 3.387 25,392,788 -0.17(-4.80%)
Feb 17, 2009 3.644 3.644 3.547 3.558 22,961,816 -0.24(-6.32%)
Feb 13, 2009 3.695 3.842 3.674 3.798 0 +0.10(+2.75%)
Feb 12, 2009 3.602 3.704 3.544 3.697 21,771,554 -0.02(-0.56%)
Feb 11, 2009 3.877 3.949 3.632 3.718 23,614,386 -0.05(-1.35%)
Feb 10, 2009 4.055 4.163 3.704 3.768 26,186,936 -0.31(-7.54%)
Feb 09, 2009 4.209 4.297 3.960 4.076 14,110,115 -0.14(-3.29%)
Feb 06, 2009 3.976 4.242 3.958 4.214 0 +0.27(+6.73%)
Feb 05, 2009 3.794 3.965 3.690 3.949 20,499,314 +0.19(+4.97%)
Feb 04, 2009 3.787 3.960 3.701 3.761 28,952,226 +0.11(+3.10%)
Feb 03, 2009 3.526 3.695 3.498 3.648 14,484,922 +0.12(+3.47%)
Feb 02, 2009 3.415 3.591 3.378 3.526 13,373,361 +0.04(+1.13%)
Jan 30, 2009 3.646 3.676 3.438 3.487 0 -0.15(-4.13%)
Jan 29, 2009 3.759 3.759 3.611 3.637 18,657,192 -0.16(-4.14%)
Jan 28, 2009 3.711 3.822 3.674 3.794 22,723,524 +0.23(+6.48%)
Jan 27, 2009 3.484 3.609 3.461 3.563 21,704,054 +0.13(+3.77%)
Jan 26, 2009 3.464 3.586 3.417 3.434 16,921,644 -0.01(-0.40%)
Jan 23, 2009 3.330 3.519 3.295 3.447 21,192,194 -0.05(-1.52%)
Jan 22, 2009 3.498 3.591 3.443 3.501 26,914,792 -0.09(-2.51%)
Jan 21, 2009 3.341 3.611 3.316 3.591 25,853,910 +0.36(+11.07%)
Jan 20, 2009 3.591 3.591 3.200 3.233 25,509,548 -0.27(-7.83%)
Jan 16, 2009 3.554 3.554 3.341 3.507 0 +0.14(+4.11%)
Jan 15, 2009 3.244 3.450 3.055 3.369 24,310,784 +0.17(+5.42%)
Jan 14, 2009 3.256 3.270 3.120 3.196 21,970,512 -0.22(-6.49%)
Jan 13, 2009 3.360 3.519 3.300 3.417 21,135,682 +0.00(+0.14%)
Jan 12, 2009 3.630 3.630 3.357 3.413 29,093,974 -0.31(-8.26%)
Jan 09, 2009 3.932 3.939 3.685 3.720 21,567,706 -0.01(-0.31%)
Jan 08, 2009 3.487 3.798 3.471 3.731 17,815,784 +0.18(+5.21%)
Jan 07, 2009 3.685 3.715 3.505 3.547 19,780,736 -0.28(-7.30%)
Jan 06, 2009 3.701 3.923 3.635 3.826 27,914,998 +0.33(+9.45%)
Jan 05, 2009 3.136 3.603 3.136 3.496 26,115,914 +0.33(+10.27%)
Jan 02, 2009 2.953 3.203 2.953 3.170 0 +0.21(+7.18%)
Jan 01, 2009 2.831 3.004 2.831 2.958 0 +0.00(+0.00%)
Dec 31, 2008 2.831 3.004 2.831 2.958 7,656,808 +0.07(+2.48%)
Dec 30, 2008 2.812 2.886 2.743 2.886 9,084,451 +0.18(+6.56%)
Dec 29, 2008 2.764 2.776 2.660 2.709 8,901,466 -0.07(-2.57%)
Dec 26, 2008 2.711 2.787 2.660 2.780 0 +0.05(+1.69%)
Dec 24, 2008 2.669 2.778 2.654 2.734 2,774,006 +0.01(+0.42%)
Dec 23, 2008 2.748 2.796 2.688 2.722 8,995,364 -0.04(-1.42%)
Dec 22, 2008 3.043 3.060 2.695 2.762 12,185,380 -0.33(-10.55%)
Dec 19, 2008 3.117 3.182 2.995 3.087 13,603,941 +0.07(+2.22%)
Dec 18, 2008 3.184 3.226 2.972 3.020 26,142,750 -0.03(-1.06%)
Dec 17, 2008 3.030 3.122 2.995 3.053 21,838,090 -0.08(-2.51%)
Dec 16, 2008 2.875 3.143 2.863 3.131 18,356,670 +0.32(+11.51%)
Dec 15, 2008 2.829 2.868 2.757 2.808 12,300,061 +0.01(+0.50%)
Dec 12, 2008 2.651 2.842 2.600 2.794 0 +0.09(+3.24%)
Dec 11, 2008 2.769 2.983 2.642 2.706 22,976,390 -0.03(-1.26%)
Dec 10, 2008 2.632 2.794 2.632 2.741 25,100,330 +0.21(+8.50%)
Dec 09, 2008 2.445 2.575 2.425 2.526 21,016,930 +0.07(+3.01%)
Dec 08, 2008 2.321 2.501 2.321 2.452 21,333,666 +0.22(+9.71%)
Dec 05, 2008 2.099 2.263 2.032 2.235 0 +0.06(+2.76%)
Dec 04, 2008 2.210 2.304 2.117 2.175 13,703,032 -0.08(-3.48%)
Dec 03, 2008 2.115 2.293 2.092 2.254 19,362,492 -0.12(-4.87%)
Dec 02, 2008 2.325 2.395 2.254 2.369 13,614,811 +0.12(+5.12%)
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.