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

Companhia Siderurgica Nacional ADR (NY: SID )

2.830 +0.070 (+2.54%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2009 4.256 4.380 4.221 4.276 14,898,215 +0.07(+1.76%)
Apr 29, 2009 4.156 4.272 4.147 4.203 10,533,271 +0.13(+3.29%)
Apr 28, 2009 4.004 4.126 3.979 4.069 9,197,483 -0.01(-0.34%)
Apr 27, 2009 4.168 4.212 4.022 4.082 13,350,312 -0.18(-4.17%)
Apr 24, 2009 4.293 4.318 4.226 4.260 14,875,050 +0.07(+1.60%)
Apr 23, 2009 4.219 4.246 4.115 4.193 15,298,967 +0.03(+0.61%)
Apr 22, 2009 4.108 4.297 4.091 4.168 18,089,992 +0.00(+0.00%)
Apr 21, 2009 3.898 4.196 3.872 4.168 13,065,615 +0.21(+5.25%)
Apr 20, 2009 4.085 4.089 3.949 3.960 11,703,362 -0.27(-6.49%)
Apr 17, 2009 4.258 4.288 4.200 4.235 14,546,868 +0.02(+0.49%)
Apr 16, 2009 4.205 4.267 4.094 4.214 15,954,763 +0.12(+2.93%)
Apr 15, 2009 3.997 4.103 3.972 4.094 11,135,757 +0.05(+1.20%)
Apr 14, 2009 4.099 4.216 4.025 4.046 19,744,276 -0.09(-2.12%)
Apr 13, 2009 3.969 4.156 3.969 4.133 12,310,503 +0.10(+2.46%)
Apr 09, 2009 3.932 4.041 3.932 4.034 15,513,541 +0.20(+5.30%)
Apr 08, 2009 3.889 3.902 3.771 3.831 13,413,654 +0.03(+0.79%)
Apr 07, 2009 3.801 3.882 3.750 3.801 11,474,371 -0.04(-1.14%)
Apr 06, 2009 3.824 3.858 3.750 3.845 13,156,621 -0.07(-1.83%)
Apr 03, 2009 3.852 3.955 3.822 3.916 16,854,864 +0.09(+2.29%)
Apr 02, 2009 3.815 3.870 3.771 3.828 23,591,144 +0.25(+6.97%)
Apr 01, 2009 3.394 3.607 3.355 3.579 18,053,056 +0.15(+4.45%)
Mar 31, 2009 3.424 3.554 3.362 3.427 17,517,286 +0.09(+2.84%)
Mar 30, 2009 3.332 3.348 3.251 3.332 18,288,600 -0.42(-11.25%)
Mar 26, 2009 3.745 3.757 3.662 3.755 19,264,366 +0.09(+2.46%)
Mar 25, 2009 3.720 3.785 3.540 3.665 30,079,494 +0.02(+0.63%)
Mar 24, 2009 3.595 3.718 3.581 3.641 17,343,278 -0.12(-3.07%)
Mar 23, 2009 3.669 3.768 3.648 3.757 18,257,734 +0.30(+8.61%)
Mar 20, 2009 3.501 3.561 3.431 3.459 15,841,774 -0.03(-0.93%)
Mar 19, 2009 3.558 3.581 3.461 3.491 22,219,472 +0.04(+1.27%)
Mar 18, 2009 3.214 3.475 3.124 3.447 31,233,752 +0.19(+5.96%)
Mar 17, 2009 3.147 3.253 3.090 3.253 13,687,662 +0.03(+1.00%)
Mar 16, 2009 3.288 3.411 3.207 3.221 17,473,836 -0.04(-1.34%)
Mar 13, 2009 3.360 3.392 3.180 3.265 0 -0.06(-1.87%)
Mar 12, 2009 3.223 3.348 3.131 3.327 13,672,271 +0.09(+2.64%)
Mar 11, 2009 3.311 3.341 3.154 3.242 12,304,258 -0.02(-0.71%)
Mar 10, 2009 3.073 3.279 3.066 3.265 15,738,309 +0.30(+9.95%)
Mar 09, 2009 2.898 3.055 2.898 2.969 12,131,722 -0.04(-1.38%)
Mar 06, 2009 3.073 3.131 2.914 3.011 0 +0.00(+0.15%)
Mar 05, 2009 3.071 3.145 2.997 3.006 11,790,613 -0.20(-6.33%)
Mar 04, 2009 3.083 3.256 3.062 3.210 21,680,530 +0.44(+15.93%)
Mar 02, 2009 2.930 2.976 2.736 2.769 17,917,276 -0.28(-9.24%)
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%)
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.