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

Companhia Siderurgica Nacional ADR (NY: SID )

2.710 -0.040 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 31, 2009 3.429 3.558 3.367 3.431 17,493,754 +0.09(+2.84%)
Mar 30, 2009 3.336 3.353 3.256 3.336 18,264,032 -0.42(-11.25%)
Mar 26, 2009 3.750 3.762 3.667 3.760 19,238,488 +0.09(+2.46%)
Mar 25, 2009 3.725 3.790 3.545 3.669 30,039,086 +0.02(+0.63%)
Mar 24, 2009 3.600 3.723 3.586 3.646 17,319,980 -0.12(-3.07%)
Mar 23, 2009 3.674 3.773 3.653 3.762 18,233,208 +0.30(+8.61%)
Mar 20, 2009 3.505 3.565 3.436 3.464 15,820,493 -0.03(-0.93%)
Mar 19, 2009 3.563 3.586 3.466 3.496 22,189,622 +0.04(+1.27%)
Mar 18, 2009 3.219 3.480 3.128 3.452 31,191,794 +0.19(+5.96%)
Mar 17, 2009 3.152 3.258 3.094 3.258 13,669,275 +0.03(+1.00%)
Mar 16, 2009 3.293 3.415 3.212 3.226 17,450,362 -0.04(-1.34%)
Mar 13, 2009 3.364 3.397 3.184 3.269 0 -0.06(-1.87%)
Mar 12, 2009 3.228 3.353 3.135 3.332 13,653,904 +0.09(+2.64%)
Mar 11, 2009 3.316 3.346 3.158 3.246 12,287,729 -0.02(-0.71%)
Mar 10, 2009 3.078 3.283 3.071 3.269 15,717,167 +0.30(+9.95%)
Mar 09, 2009 2.902 3.059 2.902 2.973 12,115,425 -0.04(-1.38%)
Mar 06, 2009 3.078 3.135 2.918 3.015 0 +0.00(+0.15%)
Mar 05, 2009 3.075 3.149 3.001 3.010 11,774,774 -0.20(-6.33%)
Mar 04, 2009 3.087 3.260 3.066 3.214 21,651,406 +0.44(+15.93%)
Mar 02, 2009 2.934 2.980 2.740 2.772 17,893,206 -0.28(-9.24%)
Feb 27, 2009 2.999 3.179 2.999 3.054 0 -0.05(-1.56%)
Feb 26, 2009 3.182 3.237 3.071 3.103 16,873,420 +0.00(+0.00%)
Feb 25, 2009 3.237 3.318 2.967 3.103 17,626,640 -0.02(-0.67%)
Feb 24, 2009 2.918 3.133 2.893 3.124 20,482,870 +0.21(+7.14%)
Feb 23, 2009 3.128 3.295 2.893 2.916 19,064,220 -0.36(-11.01%)
Feb 20, 2009 3.131 3.341 3.128 3.276 0 -0.08(-2.48%)
Feb 19, 2009 3.459 3.526 3.313 3.360 17,744,260 -0.03(-0.95%)
Feb 18, 2009 3.609 3.609 3.355 3.392 25,358,676 -0.17(-4.80%)
Feb 17, 2009 3.649 3.649 3.552 3.563 22,930,970 -0.24(-6.32%)
Feb 13, 2009 3.700 3.847 3.679 3.804 0 +0.10(+2.75%)
Feb 12, 2009 3.607 3.709 3.549 3.702 21,742,306 -0.02(-0.56%)
Feb 11, 2009 3.882 3.954 3.637 3.723 23,582,664 -0.05(-1.35%)
Feb 10, 2009 4.060 4.169 3.709 3.773 26,151,758 -0.31(-7.54%)
Feb 09, 2009 4.215 4.303 3.965 4.081 14,091,160 -0.14(-3.29%)
Feb 06, 2009 3.982 4.247 3.963 4.220 0 +0.27(+6.73%)
Feb 05, 2009 3.799 3.970 3.695 3.954 20,471,776 +0.19(+4.97%)
Feb 04, 2009 3.792 3.965 3.706 3.767 28,913,332 +0.11(+3.10%)
Feb 03, 2009 3.531 3.700 3.503 3.653 14,465,463 +0.12(+3.47%)
Feb 02, 2009 3.420 3.595 3.383 3.531 13,355,395 +0.04(+1.13%)
Jan 30, 2009 3.651 3.681 3.443 3.491 0 -0.15(-4.13%)
Jan 29, 2009 3.764 3.764 3.616 3.642 18,632,128 -0.16(-4.14%)
Jan 28, 2009 3.716 3.827 3.679 3.799 22,692,996 +0.23(+6.48%)
Jan 27, 2009 3.489 3.614 3.466 3.568 21,674,898 +0.13(+3.77%)
Jan 26, 2009 3.468 3.591 3.422 3.438 16,898,912 -0.01(-0.40%)
Jan 23, 2009 3.334 3.524 3.300 3.452 21,163,726 -0.05(-1.52%)
Jan 22, 2009 3.503 3.595 3.447 3.505 26,878,636 -0.09(-2.51%)
Jan 21, 2009 3.346 3.616 3.320 3.595 25,819,178 +0.36(+11.07%)
Jan 20, 2009 3.595 3.595 3.205 3.237 25,475,278 -0.28(-7.83%)
Jan 16, 2009 3.558 3.558 3.346 3.512 0 +0.14(+4.11%)
Jan 15, 2009 3.249 3.454 3.059 3.373 24,278,124 +0.17(+5.42%)
Jan 14, 2009 3.260 3.274 3.124 3.200 21,940,996 -0.22(-6.49%)
Jan 13, 2009 3.364 3.524 3.304 3.422 21,107,290 +0.00(+0.14%)
Jan 12, 2009 3.635 3.635 3.362 3.417 29,054,890 -0.31(-8.26%)
Jan 09, 2009 3.938 3.945 3.690 3.725 21,538,734 -0.01(-0.31%)
Jan 08, 2009 3.491 3.804 3.475 3.736 17,791,852 +0.18(+5.21%)
Jan 07, 2009 3.690 3.720 3.510 3.552 19,754,162 -0.28(-7.30%)
Jan 06, 2009 3.706 3.928 3.639 3.831 27,877,496 +0.33(+9.45%)
Jan 05, 2009 3.140 3.608 3.140 3.501 26,080,830 +0.33(+10.27%)
Jan 02, 2009 2.957 3.207 2.957 3.175 0 +0.21(+7.18%)
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.