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

Companhia Siderurgica Nacional ADR (NY: SID )

2.790 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jan 30, 2009 3.468 3.497 3.271 3.317 0 -0.14(-4.13%)
Jan 29, 2009 3.576 3.576 3.435 3.460 19,612,824 -0.15(-4.14%)
Jan 28, 2009 3.530 3.635 3.495 3.609 23,887,436 +0.22(+6.48%)
Jan 27, 2009 3.315 3.433 3.293 3.389 22,815,750 +0.12(+3.77%)
Jan 26, 2009 3.295 3.411 3.251 3.266 17,788,380 -0.01(-0.40%)
Jan 23, 2009 3.167 3.348 3.135 3.279 22,277,672 -0.05(-1.52%)
Jan 22, 2009 3.328 3.416 3.275 3.330 28,293,384 -0.09(-2.51%)
Jan 21, 2009 3.178 3.435 3.154 3.416 27,178,162 +0.34(+11.07%)
Jan 20, 2009 3.416 3.416 3.044 3.075 26,816,162 -0.26(-7.83%)
Jan 16, 2009 3.381 3.381 3.178 3.337 0 +0.13(+4.11%)
Jan 15, 2009 3.086 3.282 2.906 3.205 25,555,998 +0.16(+5.42%)
Jan 14, 2009 3.097 3.110 2.968 3.040 23,095,854 -0.21(-6.49%)
Jan 13, 2009 3.196 3.348 3.139 3.251 22,218,266 +0.00(+0.14%)
Jan 12, 2009 3.453 3.453 3.194 3.247 30,584,186 -0.29(-8.26%)
Jan 09, 2009 3.741 3.747 3.506 3.539 22,672,418 -0.01(-0.31%)
Jan 08, 2009 3.317 3.613 3.301 3.550 18,728,320 +0.18(+5.21%)
Jan 07, 2009 3.506 3.534 3.334 3.374 20,793,918 -0.27(-7.30%)
Jan 06, 2009 3.521 3.732 3.457 3.640 29,344,822 +0.31(+9.45%)
Jan 05, 2009 2.983 3.427 2.983 3.326 27,453,586 +0.31(+10.27%)
Jan 02, 2009 2.809 3.047 2.809 3.016 0 +0.20(+7.18%)
Jan 01, 2009 2.693 2.858 2.693 2.814 0 +0.00(+0.00%)
Dec 31, 2008 2.693 2.858 2.693 2.814 8,048,995 +0.07(+2.48%)
Dec 30, 2008 2.675 2.746 2.610 2.746 9,549,763 +0.17(+6.56%)
Dec 29, 2008 2.629 2.640 2.530 2.577 9,357,404 -0.07(-2.57%)
Dec 26, 2008 2.579 2.651 2.530 2.645 0 +0.04(+1.69%)
Dec 24, 2008 2.539 2.642 2.525 2.601 2,916,093 +0.01(+0.42%)
Dec 23, 2008 2.614 2.660 2.557 2.590 9,456,113 -0.04(-1.42%)
Dec 22, 2008 2.895 2.910 2.563 2.627 12,809,523 -0.31(-10.55%)
Dec 19, 2008 2.965 3.027 2.849 2.937 14,300,744 +0.06(+2.22%)
Dec 18, 2008 3.029 3.069 2.827 2.873 27,481,798 -0.03(-1.06%)
Dec 17, 2008 2.882 2.970 2.849 2.904 22,956,652 -0.07(-2.51%)
Dec 16, 2008 2.735 2.990 2.724 2.979 19,296,910 +0.31(+11.51%)
Dec 15, 2008 2.691 2.728 2.623 2.671 12,930,078 +0.01(+0.50%)
Dec 12, 2008 2.522 2.704 2.473 2.658 0 +0.08(+3.24%)
Dec 11, 2008 2.634 2.838 2.513 2.574 24,153,254 -0.03(-1.26%)
Dec 10, 2008 2.504 2.658 2.504 2.607 26,385,984 +0.20(+8.50%)
Dec 09, 2008 2.326 2.449 2.306 2.403 22,093,430 +0.07(+3.01%)
Dec 08, 2008 2.208 2.379 2.208 2.333 22,426,390 +0.21(+9.71%)
Dec 05, 2008 1.997 2.153 1.933 2.126 0 +0.06(+2.76%)
Dec 04, 2008 2.102 2.192 2.014 2.069 14,404,910 -0.07(-3.48%)
Dec 03, 2008 2.012 2.181 1.990 2.144 20,354,252 -0.11(-4.87%)
Dec 02, 2008 2.212 2.278 2.144 2.254 14,312,170 +0.11(+5.12%)
Dec 01, 2008 2.322 2.331 2.128 2.144 14,078,889 -0.39(-15.28%)
Nov 28, 2008 2.537 2.566 2.487 2.530 5,766,852 -0.05(-1.79%)
Nov 26, 2008 2.234 2.577 2.214 2.577 19,097,982 +0.27(+11.71%)
Nov 25, 2008 2.350 2.355 2.197 2.306 19,216,544 +0.12(+5.53%)
Nov 24, 2008 1.968 2.258 1.968 2.186 26,475,432 +0.21(+10.68%)
Nov 21, 2008 1.889 1.979 1.751 1.975 26,030,864 +0.25(+14.23%)
Nov 20, 2008 1.896 2.063 1.729 1.729 22,987,654 -0.21(-10.67%)
Nov 19, 2008 2.074 2.113 1.931 1.935 20,886,048 -0.15(-7.17%)
Nov 18, 2008 2.232 2.273 2.008 2.085 25,444,154 -0.09(-4.14%)
Nov 17, 2008 2.168 2.335 2.115 2.175 22,309,216 +0.03(+1.33%)
Nov 14, 2008 2.245 2.346 2.146 2.146 0 -0.27(-11.10%)
Nov 13, 2008 2.168 2.440 1.946 2.414 28,918,280 +0.32(+15.32%)
Nov 12, 2008 2.254 2.313 2.085 2.093 18,789,142 -0.30(-12.57%)
Nov 11, 2008 2.309 2.480 2.225 2.394 15,302,726 -0.06(-2.59%)
Nov 10, 2008 2.664 2.691 2.364 2.458 23,259,314 -0.06(-2.27%)
Nov 07, 2008 2.563 2.623 2.425 2.515 0 +0.06(+2.42%)
Nov 06, 2008 2.599 2.627 2.374 2.456 22,030,306 -0.25(-9.18%)
Nov 05, 2008 3.029 3.053 2.651 2.704 21,553,986 -0.58(-17.66%)
Nov 04, 2008 2.981 3.319 2.981 3.284 16,698,416 +0.36(+12.41%)
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.