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

Companhia Siderurgica Nacional ADR (NY: SID )

2.680 -0.030 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2009 6.061 6.131 5.997 6.024 11,643,867 -0.18(-2.87%)
Aug 28, 2009 6.306 6.322 6.121 6.202 10,555,731 -0.07(-1.07%)
Aug 27, 2009 6.253 6.308 6.043 6.269 10,336,531 +0.01(+0.11%)
Aug 26, 2009 6.278 6.281 6.142 6.262 8,643,922 -0.08(-1.24%)
Aug 25, 2009 6.569 6.597 6.327 6.341 9,533,231 -0.13(-2.00%)
Aug 24, 2009 6.472 6.602 6.454 6.470 12,177,151 +0.10(+1.52%)
Aug 21, 2009 6.368 6.435 6.320 6.373 10,577,371 +0.12(+1.96%)
Aug 20, 2009 6.128 6.292 6.112 6.251 10,295,221 +0.14(+2.34%)
Aug 19, 2009 6.015 6.181 5.978 6.108 8,851,208 -0.03(-0.45%)
Aug 18, 2009 6.029 6.193 6.029 6.135 9,544,374 +0.18(+2.98%)
Aug 17, 2009 6.015 6.020 5.923 5.957 11,891,068 -0.32(-5.11%)
Aug 14, 2009 6.456 6.484 6.202 6.278 13,855,218 -0.19(-2.89%)
Aug 13, 2009 6.475 6.509 6.366 6.465 9,174,565 +0.09(+1.34%)
Aug 12, 2009 6.163 6.442 6.163 6.380 12,508,399 +0.17(+2.75%)
Aug 11, 2009 6.205 6.260 6.084 6.209 11,960,217 -0.08(-1.28%)
Aug 10, 2009 6.292 6.412 6.209 6.290 12,022,714 -0.07(-1.13%)
Aug 07, 2009 6.373 6.438 6.262 6.362 15,839,072 +0.12(+1.96%)
Aug 06, 2009 6.292 6.348 6.114 6.239 13,414,810 -0.07(-1.17%)
Aug 05, 2009 6.193 6.327 5.985 6.313 14,444,629 +0.16(+2.63%)
Aug 04, 2009 6.195 6.285 6.091 6.151 13,587,510 -0.08(-1.22%)
Aug 03, 2009 6.105 6.288 6.105 6.228 15,690,390 +0.32(+5.35%)
Jul 31, 2009 5.874 6.001 5.837 5.911 13,022,191 +0.03(+0.59%)
Jul 30, 2009 5.793 5.941 5.793 5.877 14,397,190 +0.21(+3.79%)
Jul 29, 2009 5.763 5.768 5.623 5.662 18,824,102 -0.15(-2.50%)
Jul 28, 2009 5.699 5.819 5.655 5.807 13,580,672 +0.05(+0.80%)
Jul 27, 2009 5.754 5.791 5.627 5.761 13,900,201 +0.05(+0.89%)
Jul 24, 2009 5.738 5.782 5.634 5.710 8,198 -0.05(-0.80%)
Jul 23, 2009 5.606 5.854 5.581 5.757 20,837,798 +0.16(+2.93%)
Jul 22, 2009 5.463 5.667 5.452 5.593 20,641,800 +0.05(+0.83%)
Jul 21, 2009 5.611 5.620 5.357 5.546 22,306,822 +0.04(+0.67%)
Jul 20, 2009 5.424 5.516 5.341 5.509 41,202,448 +0.30(+5.76%)
Jul 17, 2009 5.260 5.292 5.140 5.209 32,447,470 +0.04(+0.71%)
Jul 16, 2009 5.013 5.237 4.995 5.172 39,901,500 +0.14(+2.71%)
Jul 15, 2009 4.828 5.064 4.819 5.036 40,293,864 +0.37(+7.97%)
Jul 14, 2009 4.747 4.761 4.600 4.664 28,561,084 -0.08(-1.70%)
Jul 13, 2009 4.644 4.745 4.496 4.745 38,190,004 +0.05(+1.13%)
Jul 10, 2009 4.581 4.704 4.565 4.692 12,977,104 -0.04(-0.78%)
Jul 09, 2009 4.752 4.803 4.646 4.729 11,148,398 +0.06(+1.34%)
Jul 08, 2009 4.814 4.833 4.526 4.667 25,998,078 -0.08(-1.70%)
Jul 07, 2009 4.907 4.960 4.736 4.747 12,284,172 -0.17(-3.38%)
Jul 06, 2009 4.870 4.937 4.771 4.914 17,569,242 -0.16(-3.14%)
Jul 02, 2009 5.071 5.131 4.969 5.073 12,635,055 -0.17(-3.17%)
Jul 01, 2009 5.274 5.332 5.214 5.239 14,880,022 +0.08(+1.52%)
Jun 30, 2009 5.341 5.364 5.105 5.161 16,560,111 -0.11(-2.02%)
Jun 29, 2009 5.329 5.346 5.193 5.267 13,564,895 -0.09(-1.60%)
Jun 26, 2009 5.311 5.408 5.260 5.352 14,036,177 +0.09(+1.80%)
Jun 25, 2009 5.011 5.272 4.992 5.258 16,832,158 +0.25(+5.03%)
Jun 24, 2009 5.105 5.191 4.941 5.006 19,244,944 +0.05(+0.93%)
Jun 23, 2009 4.777 5.020 4.727 4.960 15,669,187 +0.23(+4.83%)
Jun 22, 2009 5.018 5.018 4.722 4.731 19,648,822 -0.43(-8.32%)
Jun 19, 2009 5.232 5.258 5.154 5.161 13,871,757 +0.05(+0.95%)
Jun 18, 2009 5.161 5.232 5.057 5.112 13,237,532 -0.05(-0.90%)
Jun 17, 2009 5.119 5.230 5.001 5.159 18,437,984 -0.09(-1.72%)
Jun 16, 2009 5.551 5.579 5.228 5.249 17,741,228 -0.23(-4.17%)
Jun 15, 2009 5.643 5.660 5.371 5.477 17,408,594 -0.31(-5.38%)
Jun 12, 2009 5.874 5.923 5.715 5.789 16,951,902 -0.21(-3.58%)
Jun 11, 2009 5.759 6.119 5.752 6.004 14,849,971 +0.23(+4.00%)
Jun 10, 2009 5.916 5.916 5.643 5.773 14,804,962 -0.01(-0.20%)
Jun 09, 2009 5.860 5.890 5.673 5.784 12,683,165 +0.05(+0.89%)
Jun 08, 2009 5.574 5.770 5.489 5.733 16,151,235 -0.02(-0.36%)
Jun 05, 2009 5.874 5.932 5.660 5.754 16,982,056 +0.07(+1.22%)
Jun 04, 2009 5.537 5.720 5.466 5.685 20,927,410 +0.08(+1.48%)
Jun 03, 2009 5.856 5.867 5.530 5.602 18,919,100 -0.48(-7.83%)
Jun 02, 2009 5.983 6.112 5.914 6.078 19,823,242 +0.08(+1.39%)
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.