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

Companhia Siderurgica Nacional ADR (NY: SID )

2.635 -0.015 (-0.57%)
Streaming Delayed Price Updated: 9:47 AM 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 (%)
Feb 27, 2009 2.845 3.016 2.845 2.898 0 -0.05(-1.56%)
Feb 26, 2009 3.018 3.071 2.913 2.944 17,785,440 +0.00(+0.00%)
Feb 25, 2009 3.071 3.148 2.814 2.944 18,579,374 -0.02(-0.67%)
Feb 24, 2009 2.768 2.972 2.744 2.964 21,589,984 +0.20(+7.14%)
Feb 23, 2009 2.968 3.126 2.744 2.766 20,094,654 -0.34(-11.01%)
Feb 20, 2009 2.970 3.170 2.968 3.108 0 -0.08(-2.48%)
Feb 19, 2009 3.282 3.345 3.143 3.187 18,703,350 -0.03(-0.95%)
Feb 18, 2009 3.424 3.424 3.183 3.218 26,729,330 -0.16(-4.80%)
Feb 17, 2009 3.462 3.462 3.369 3.380 24,170,406 -0.23(-6.32%)
Feb 13, 2009 3.510 3.650 3.490 3.609 0 +0.10(+2.75%)
Feb 12, 2009 3.422 3.519 3.367 3.512 22,917,494 -0.02(-0.56%)
Feb 11, 2009 3.683 3.751 3.451 3.532 24,857,324 -0.05(-1.35%)
Feb 10, 2009 3.852 3.955 3.519 3.580 27,565,280 -0.29(-7.54%)
Feb 09, 2009 3.999 4.082 3.762 3.872 14,852,798 -0.13(-3.29%)
Feb 06, 2009 3.777 4.030 3.760 4.003 0 +0.25(+6.73%)
Feb 05, 2009 3.604 3.766 3.505 3.751 21,578,290 +0.18(+4.97%)
Feb 04, 2009 3.598 3.762 3.516 3.573 30,476,118 +0.11(+3.10%)
Feb 03, 2009 3.350 3.510 3.323 3.466 15,247,332 +0.12(+3.47%)
Feb 02, 2009 3.244 3.411 3.209 3.350 14,077,264 +0.04(+1.13%)
Jan 30, 2009 3.464 3.492 3.266 3.312 0 -0.14(-4.13%)
Jan 29, 2009 3.571 3.571 3.431 3.455 19,639,208 -0.15(-4.14%)
Jan 28, 2009 3.525 3.630 3.490 3.604 23,919,570 +0.22(+6.48%)
Jan 27, 2009 3.310 3.429 3.288 3.385 22,846,442 +0.12(+3.77%)
Jan 26, 2009 3.290 3.407 3.247 3.262 17,812,310 -0.01(-0.40%)
Jan 23, 2009 3.163 3.343 3.130 3.275 22,307,640 -0.05(-1.52%)
Jan 22, 2009 3.323 3.411 3.271 3.326 28,331,446 -0.09(-2.51%)
Jan 21, 2009 3.174 3.431 3.150 3.411 27,214,722 +0.34(+11.07%)
Jan 20, 2009 3.411 3.411 3.040 3.071 26,852,236 -0.26(-7.83%)
Jan 16, 2009 3.376 3.376 3.174 3.332 0 +0.13(+4.11%)
Jan 15, 2009 3.082 3.277 2.902 3.200 25,590,376 +0.16(+5.42%)
Jan 14, 2009 3.093 3.106 2.964 3.036 23,126,924 -0.21(-6.49%)
Jan 13, 2009 3.192 3.343 3.135 3.247 22,248,154 +0.00(+0.14%)
Jan 12, 2009 3.448 3.448 3.190 3.242 30,625,328 -0.29(-8.26%)
Jan 09, 2009 3.736 3.742 3.501 3.534 22,702,918 -0.01(-0.31%)
Jan 08, 2009 3.312 3.609 3.297 3.545 18,753,514 +0.18(+5.21%)
Jan 07, 2009 3.501 3.530 3.330 3.369 20,821,890 -0.27(-7.30%)
Jan 06, 2009 3.516 3.727 3.453 3.635 29,384,296 +0.31(+9.45%)
Jan 05, 2009 2.979 3.423 2.979 3.321 27,490,518 +0.31(+10.27%)
Jan 02, 2009 2.806 3.043 2.806 3.012 0 +0.20(+7.18%)
Jan 01, 2009 2.689 2.854 2.689 2.810 0 +0.00(+0.00%)
Dec 31, 2008 2.689 2.854 2.689 2.810 8,059,823 +0.07(+2.48%)
Dec 30, 2008 2.672 2.742 2.606 2.742 9,562,609 +0.17(+6.56%)
Dec 29, 2008 2.626 2.637 2.527 2.573 9,369,992 -0.07(-2.57%)
Dec 26, 2008 2.575 2.648 2.527 2.641 0 +0.04(+1.69%)
Dec 24, 2008 2.536 2.639 2.521 2.597 2,920,015 +0.01(+0.42%)
Dec 23, 2008 2.610 2.656 2.553 2.586 9,468,833 -0.04(-1.42%)
Dec 22, 2008 2.891 2.907 2.560 2.624 12,826,754 -0.31(-10.55%)
Dec 19, 2008 2.961 3.023 2.845 2.933 14,319,981 +0.06(+2.22%)
Dec 18, 2008 3.025 3.064 2.823 2.869 27,518,768 -0.03(-1.06%)
Dec 17, 2008 2.878 2.966 2.845 2.900 22,987,534 -0.07(-2.51%)
Dec 16, 2008 2.731 2.986 2.720 2.975 19,322,868 +0.31(+11.51%)
Dec 15, 2008 2.687 2.724 2.619 2.667 12,947,472 +0.01(+0.50%)
Dec 12, 2008 2.518 2.700 2.470 2.654 0 +0.08(+3.24%)
Dec 11, 2008 2.630 2.834 2.510 2.571 24,185,746 -0.03(-1.26%)
Dec 10, 2008 2.501 2.654 2.501 2.604 26,421,478 +0.20(+8.50%)
Dec 09, 2008 2.323 2.446 2.303 2.400 22,123,152 +0.07(+3.01%)
Dec 08, 2008 2.205 2.376 2.205 2.330 22,456,558 +0.21(+9.71%)
Dec 05, 2008 1.994 2.150 1.930 2.123 0 +0.06(+2.76%)
Dec 04, 2008 2.099 2.189 2.012 2.066 14,424,288 -0.07(-3.48%)
Dec 03, 2008 2.009 2.178 1.987 2.141 20,381,632 -0.11(-4.87%)
Dec 02, 2008 2.209 2.275 2.141 2.251 14,331,423 +0.11(+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.