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

Companhia Siderurgica Nacional ADR (NY: SID )

2.820 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Sep 30, 2009 7.033 7.172 6.902 7.066 22,703,900 +0.17(+2.48%)
Sep 29, 2009 7.029 7.040 6.860 6.895 9,690,393 -0.08(-1.13%)
Sep 28, 2009 6.819 7.003 6.801 6.973 9,355,251 +0.22(+3.25%)
Sep 25, 2009 6.777 6.853 6.701 6.754 9,323,893 +0.00(+0.03%)
Sep 24, 2009 6.955 6.980 6.706 6.752 12,976,896 -0.14(-2.04%)
Sep 23, 2009 7.022 7.082 6.874 6.893 13,196,905 -0.19(-2.71%)
Sep 22, 2009 7.066 7.114 6.953 7.084 10,910,533 +0.08(+1.09%)
Sep 21, 2009 6.911 7.050 6.814 7.008 12,080,793 +0.04(+0.60%)
Sep 18, 2009 6.950 7.017 6.915 6.967 13,363,798 +0.06(+0.94%)
Sep 17, 2009 6.918 7.040 6.814 6.902 11,493,032 +0.04(+0.64%)
Sep 16, 2009 6.881 6.997 6.812 6.858 15,642,652 +0.15(+2.27%)
Sep 15, 2009 6.553 6.726 6.498 6.706 13,591,551 +0.20(+3.02%)
Sep 14, 2009 6.315 6.514 6.315 6.509 9,891,485 +0.08(+1.18%)
Sep 11, 2009 6.465 6.512 6.362 6.433 9,481,396 +0.01(+0.11%)
Sep 10, 2009 6.329 6.449 6.269 6.426 8,899,404 +0.06(+0.91%)
Sep 09, 2009 6.452 6.459 6.276 6.368 11,102,233 -0.09(-1.39%)
Sep 08, 2009 6.410 6.479 6.348 6.459 9,446,469 +0.19(+3.10%)
Sep 04, 2009 6.126 6.278 6.057 6.265 8,774,844 +0.21(+3.39%)
Sep 03, 2009 6.031 6.059 5.925 6.059 8,858,994 +0.13(+2.26%)
Sep 02, 2009 5.856 6.013 5.828 5.925 13,317,836 +0.05(+0.86%)
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.