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

Companhia Siderurgica Nacional ADR (NY: SID )

2.805 -0.025 (-0.88%)
Streaming Delayed Price Updated: 12:32 PM EDT, May 6, 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 (%)
May 28, 2010 7.241 7.395 7.174 7.241 13,604,350 -0.12(-1.69%)
May 27, 2010 7.141 7.366 7.066 7.366 14,047,035 +0.49(+7.20%)
May 26, 2010 6.920 7.068 6.780 6.872 11,880 +0.16(+2.43%)
May 25, 2010 6.425 6.766 6.401 6.708 12,796 -0.06(-0.85%)
May 24, 2010 7.001 7.025 6.761 6.766 15,679,392 -0.15(-2.22%)
May 21, 2010 6.319 6.920 6.319 6.920 31,231,402 +0.49(+7.70%)
May 20, 2010 6.382 6.631 6.327 6.425 4,040 -0.38(-5.64%)
May 19, 2010 6.713 6.864 6.598 6.809 30,071,678 -0.11(-1.60%)
May 18, 2010 7.400 7.433 6.886 6.920 16,468 -0.29(-4.00%)
May 17, 2010 7.424 7.467 7.044 7.208 20,733,960 -0.30(-3.97%)
May 14, 2010 7.505 7.755 7.390 7.505 15,106,176 -0.31(-3.93%)
May 13, 2010 7.914 7.986 7.794 7.813 9,844,593 -0.15(-1.87%)
May 12, 2010 8.096 8.106 7.933 7.962 10,734,538 +0.03(+0.42%)
May 11, 2010 8.125 8.144 7.894 7.928 14,255,265 -0.17(-2.08%)
May 10, 2010 7.976 8.110 7.962 8.096 18,182,730 +0.69(+9.34%)
May 07, 2010 7.414 7.659 7.121 7.405 28,498,688 -0.07(-0.90%)
May 06, 2010 7.794 8.000 6.824 7.472 624 -0.16(-2.11%)
May 05, 2010 7.818 8.096 7.597 7.633 27,529,116 -0.29(-3.66%)
May 04, 2010 8.288 8.307 7.885 7.923 29,703,222 -0.58(-6.78%)
May 03, 2010 8.687 8.706 8.437 8.499 13,533,721 -0.18(-2.07%)
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%)
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.