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 (%)
Apr 30, 2010 8.842 8.874 8.637 8.679 9,466,336 -0.19(-2.15%)
Apr 29, 2010 8.721 8.870 8.674 8.870 12,573,004 +0.28(+3.25%)
Apr 28, 2010 8.693 8.712 8.428 8.591 10,957,434 +0.02(+0.22%)
Apr 27, 2010 8.879 8.884 8.563 8.572 13,606,852 -0.45(-4.95%)
Apr 26, 2010 9.093 9.135 8.991 9.019 6,200,745 +0.04(+0.41%)
Apr 23, 2010 8.912 8.991 8.777 8.982 8,433,991 +0.04(+0.42%)
Apr 22, 2010 8.758 8.944 8.591 8.944 15,097,849 +0.17(+1.91%)
Apr 21, 2010 9.009 9.023 8.628 8.777 11,496 -0.13(-1.51%)
Apr 20, 2010 9.023 9.065 8.842 8.912 8,182,652 -0.05(-0.52%)
Apr 19, 2010 8.944 9.051 8.823 8.958 11,029,481 -0.10(-1.08%)
Apr 16, 2010 9.307 9.382 8.949 9.056 11,732,450 -0.27(-2.89%)
Apr 15, 2010 9.424 9.512 9.298 9.326 7,138,980 -0.21(-2.24%)
Apr 14, 2010 9.656 9.666 9.461 9.540 6,335,289 +0.05(+0.54%)
Apr 13, 2010 9.400 9.540 9.312 9.489 6,118,906 +0.11(+1.19%)
Apr 12, 2010 9.479 9.528 9.340 9.377 7,178,925 -0.02(-0.20%)
Apr 09, 2010 9.507 9.507 9.317 9.396 12,417,934 +0.04(+0.40%)
Apr 08, 2010 9.056 9.382 9.037 9.358 14,467,304 +0.15(+1.62%)
Apr 07, 2010 9.507 9.563 9.126 9.210 14,415,624 -0.32(-3.37%)
Apr 06, 2010 9.540 9.724 9.517 9.531 52,605,644 -0.12(-1.23%)
Apr 05, 2010 9.754 9.784 9.603 9.649 7,495,281 +0.03(+0.31%)
Apr 01, 2010 9.533 9.619 9.619 9.619 23,474,932 +0.33(+3.53%)
Mar 31, 2010 9.268 9.324 9.203 9.291 12,935,924 +0.06(+0.68%)
Mar 30, 2010 9.440 9.486 9.149 9.228 14,843,117 -0.08(-0.85%)
Mar 29, 2010 9.016 9.307 9.016 9.307 13,754,766 +0.42(+4.77%)
Mar 26, 2010 8.835 9.002 8.735 8.884 11,428,164 +0.10(+1.17%)
Mar 25, 2010 9.100 9.137 8.770 8.781 13,949,508 -0.20(-2.28%)
Mar 24, 2010 8.907 9.086 8.861 8.986 15,357,359 -0.08(-0.85%)
Mar 23, 2010 8.788 9.063 8.726 9.063 15,643,393 +0.50(+5.81%)
Mar 22, 2010 8.404 8.621 8.398 8.565 10,854,661 -0.02(-0.24%)
Mar 19, 2010 8.749 8.786 8.505 8.586 11,853,620 -0.12(-1.36%)
Mar 18, 2010 8.730 8.821 8.544 8.705 12,593,251 -0.15(-1.66%)
Mar 17, 2010 9.105 9.137 8.812 8.851 12,972,871 -0.23(-2.51%)
Mar 16, 2010 8.956 9.100 8.905 9.079 11,858,897 +0.16(+1.77%)
Mar 15, 2010 8.863 8.956 8.837 8.921 8,589,331 -0.04(-0.42%)
Mar 12, 2010 9.049 9.049 8.914 8.958 11,699,431 -0.01(-0.08%)
Mar 11, 2010 8.958 9.016 8.760 8.965 14,175,082 +0.08(+0.89%)
Mar 10, 2010 8.798 8.956 8.679 8.886 25,982,618 +0.18(+2.11%)
Mar 09, 2010 8.463 8.872 8.421 8.702 28,552,856 +0.33(+3.98%)
Mar 08, 2010 8.311 8.409 8.218 8.370 14,863,097 +0.16(+1.93%)
Mar 05, 2010 7.993 8.242 7.988 8.211 15,379,729 +0.30(+3.73%)
Mar 04, 2010 8.009 8.032 7.767 7.916 11,291,733 -0.04(-0.56%)
Mar 03, 2010 7.941 8.109 7.888 7.960 16,507,094 +0.05(+0.59%)
Mar 02, 2010 7.883 8.014 7.844 7.914 13,272,911 +0.12(+1.55%)
Mar 01, 2010 7.699 7.830 7.613 7.793 11,310,415 +0.19(+2.45%)
Feb 26, 2010 7.609 7.695 7.471 7.606 16,603,724 +0.18(+2.48%)
Feb 25, 2010 7.132 7.444 7.083 7.423 14,860,927 +0.13(+1.75%)
Feb 24, 2010 7.378 7.437 7.225 7.295 10,847,273 -0.01(-0.12%)
Feb 23, 2010 7.430 7.520 7.250 7.304 13,567,683 -0.19(-2.55%)
Feb 22, 2010 7.685 7.692 7.474 7.495 10,837,066 -0.13(-1.68%)
Feb 19, 2010 7.602 7.692 7.541 7.623 10,708,092 -0.05(-0.61%)
Feb 18, 2010 7.432 7.683 7.411 7.669 9,335,486 +0.16(+2.17%)
Feb 17, 2010 7.571 7.571 7.101 7.506 10,914,863 -0.01(-0.15%)
Feb 16, 2010 7.350 7.585 7.350 7.518 7,484,524 +0.23(+3.10%)
Feb 12, 2010 7.146 7.292 7.292 7.292 24,120,446 -0.05(-0.70%)
Feb 11, 2010 7.183 7.374 7.076 7.343 15,511,273 +0.24(+3.37%)
Feb 10, 2010 7.174 7.248 7.020 7.104 15,656,875 +0.02(+0.30%)
Feb 09, 2010 7.011 7.153 6.980 7.083 17,817,976 +0.36(+5.29%)
Feb 08, 2010 6.827 6.922 6.713 6.727 12,766,324 -0.13(-1.97%)
Feb 05, 2010 6.776 6.880 6.517 6.862 26,335,756 +0.08(+1.13%)
Feb 04, 2010 7.050 7.076 6.776 6.785 22,266,958 -0.39(-5.39%)
Feb 03, 2010 7.176 7.234 7.048 7.171 13,689,101 -0.09(-1.25%)
Feb 02, 2010 7.220 7.309 7.075 7.262 15,414,274 +0.22(+3.17%)
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.