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

Companhia Siderurgica Nacional ADR (NY: SID )

2.690 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Oct 30, 2009 8.105 8.105 7.440 7.657 19,271,070 -0.34(-4.24%)
Oct 29, 2009 7.740 8.089 7.652 7.996 17,863,756 +0.60(+8.19%)
Oct 28, 2009 7.837 7.904 7.336 7.391 22,589,470 -0.56(-7.03%)
Oct 27, 2009 8.110 8.213 7.923 7.950 14,660,978 -0.31(-3.80%)
Oct 26, 2009 8.546 8.717 8.176 8.264 15,604,707 -0.23(-2.72%)
Oct 23, 2009 8.597 8.627 8.442 8.495 13,009,286 -0.10(-1.13%)
Oct 22, 2009 8.553 8.620 8.347 8.592 10,772,565 +0.11(+1.33%)
Oct 21, 2009 8.273 8.740 8.234 8.479 16,700,699 +0.30(+3.73%)
Oct 20, 2009 7.948 8.181 7.939 8.174 14,516,341 -0.27(-3.15%)
Oct 19, 2009 8.255 8.486 8.209 8.440 10,850,878 +0.20(+2.47%)
Oct 16, 2009 8.213 8.417 8.140 8.237 13,638,963 -0.14(-1.68%)
Oct 15, 2009 8.163 8.405 8.140 8.377 13,831,758 +0.15(+1.88%)
Oct 14, 2009 7.927 8.234 7.897 8.223 17,419,542 +0.50(+6.52%)
Oct 13, 2009 7.604 7.729 7.521 7.719 11,357,243 +0.06(+0.84%)
Oct 12, 2009 7.657 7.735 7.620 7.655 7,437,804 +0.08(+1.07%)
Oct 09, 2009 7.546 7.581 7.491 7.574 9,697,958 +0.01(+0.12%)
Oct 08, 2009 7.419 7.578 7.368 7.565 16,910,630 +0.20(+2.73%)
Oct 07, 2009 7.271 7.389 7.207 7.364 12,707,240 +0.03(+0.47%)
Oct 06, 2009 7.308 7.419 7.193 7.329 12,947,092 +0.10(+1.41%)
Oct 05, 2009 7.020 7.230 6.992 7.227 12,936,725 +0.28(+3.99%)
Oct 02, 2009 6.703 6.973 6.683 6.950 21,665,056 +0.14(+2.10%)
Oct 01, 2009 7.045 7.082 6.796 6.807 13,322,310 -0.26(-3.66%)
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%)
Sep 01, 2009 6.017 6.179 5.854 5.874 13,464,089 -0.15(-2.49%)
Aug 31, 2009 6.061 6.131 5.997 6.024 11,643,867 -0.18(-2.87%)
Aug 28, 2009 6.306 6.322 6.121 6.202 10,555,731 -0.07(-1.07%)
Aug 27, 2009 6.253 6.308 6.043 6.269 10,336,531 +0.01(+0.11%)
Aug 26, 2009 6.278 6.281 6.142 6.262 8,643,922 -0.08(-1.24%)
Aug 25, 2009 6.569 6.597 6.327 6.341 9,533,231 -0.13(-2.00%)
Aug 24, 2009 6.472 6.602 6.454 6.470 12,177,151 +0.10(+1.52%)
Aug 21, 2009 6.368 6.435 6.320 6.373 10,577,371 +0.12(+1.96%)
Aug 20, 2009 6.128 6.292 6.112 6.251 10,295,221 +0.14(+2.34%)
Aug 19, 2009 6.015 6.181 5.978 6.108 8,851,208 -0.03(-0.45%)
Aug 18, 2009 6.029 6.193 6.029 6.135 9,544,374 +0.18(+2.98%)
Aug 17, 2009 6.015 6.020 5.923 5.957 11,891,068 -0.32(-5.11%)
Aug 14, 2009 6.456 6.484 6.202 6.278 13,855,218 -0.19(-2.89%)
Aug 13, 2009 6.475 6.509 6.366 6.465 9,174,565 +0.09(+1.34%)
Aug 12, 2009 6.163 6.442 6.163 6.380 12,508,399 +0.17(+2.75%)
Aug 11, 2009 6.205 6.260 6.084 6.209 11,960,217 -0.08(-1.28%)
Aug 10, 2009 6.292 6.412 6.209 6.290 12,022,714 -0.07(-1.13%)
Aug 07, 2009 6.373 6.438 6.262 6.362 15,839,072 +0.12(+1.96%)
Aug 06, 2009 6.292 6.348 6.114 6.239 13,414,810 -0.07(-1.17%)
Aug 05, 2009 6.193 6.327 5.985 6.313 14,444,629 +0.16(+2.63%)
Aug 04, 2009 6.195 6.285 6.091 6.151 13,587,510 -0.08(-1.22%)
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.