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 +0.140 (+5.28%)
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 (%)
Apr 30, 2009 4.048 4.167 4.015 4.068 15,661,311 +0.07(+1.76%)
Apr 29, 2009 3.954 4.064 3.945 3.998 11,072,792 +0.13(+3.29%)
Apr 28, 2009 3.809 3.925 3.785 3.870 9,668,584 -0.01(-0.34%)
Apr 27, 2009 3.965 4.007 3.826 3.884 14,034,124 -0.17(-4.17%)
Apr 24, 2009 4.083 4.108 4.020 4.053 15,636,960 +0.06(+1.60%)
Apr 23, 2009 4.013 4.039 3.914 3.989 16,082,589 +0.02(+0.61%)
Apr 22, 2009 3.908 4.088 3.892 3.965 19,016,574 +0.00(+0.00%)
Apr 21, 2009 3.708 3.991 3.684 3.965 13,734,845 +0.20(+5.25%)
Apr 20, 2009 3.886 3.890 3.756 3.767 12,302,816 -0.26(-6.49%)
Apr 17, 2009 4.050 4.079 3.996 4.029 15,291,968 +0.02(+0.49%)
Apr 16, 2009 4.000 4.059 3.895 4.009 16,771,976 +0.11(+2.93%)
Apr 15, 2009 3.802 3.903 3.778 3.895 11,706,137 +0.05(+1.20%)
Apr 14, 2009 3.899 4.011 3.829 3.848 20,755,590 -0.08(-2.12%)
Apr 13, 2009 3.776 3.954 3.776 3.932 12,941,055 +0.09(+2.46%)
Apr 09, 2009 3.741 3.844 3.741 3.837 16,308,154 +0.19(+5.30%)
Apr 08, 2009 3.699 3.712 3.587 3.644 14,100,709 +0.03(+0.79%)
Apr 07, 2009 3.616 3.692 3.567 3.616 12,062,096 -0.04(-1.14%)
Apr 06, 2009 3.638 3.670 3.567 3.657 13,830,512 -0.07(-1.83%)
Apr 03, 2009 3.664 3.763 3.635 3.725 17,718,180 +0.08(+2.29%)
Apr 02, 2009 3.629 3.681 3.587 3.642 24,799,498 +0.24(+6.97%)
Apr 01, 2009 3.229 3.431 3.192 3.405 18,977,746 +0.14(+4.45%)
Mar 31, 2009 3.258 3.381 3.198 3.260 18,414,532 +0.09(+2.84%)
Mar 30, 2009 3.170 3.185 3.093 3.170 19,225,354 -0.40(-11.25%)
Mar 26, 2009 3.563 3.574 3.484 3.572 20,251,100 +0.09(+2.46%)
Mar 25, 2009 3.539 3.600 3.367 3.486 31,620,186 +0.02(+0.63%)
Mar 24, 2009 3.420 3.536 3.407 3.464 18,231,612 -0.11(-3.07%)
Mar 23, 2009 3.490 3.585 3.471 3.574 19,192,908 +0.28(+8.61%)
Mar 20, 2009 3.330 3.387 3.264 3.290 16,653,200 -0.03(-0.93%)
Mar 19, 2009 3.385 3.407 3.293 3.321 23,357,566 +0.04(+1.27%)
Mar 18, 2009 3.058 3.306 2.972 3.279 32,833,564 +0.18(+5.96%)
Mar 17, 2009 2.994 3.095 2.939 3.095 14,388,753 +0.03(+1.00%)
Mar 16, 2009 3.128 3.244 3.051 3.064 18,368,856 -0.04(-1.34%)
Mar 13, 2009 3.196 3.227 3.025 3.106 0 -0.06(-1.87%)
Mar 12, 2009 3.066 3.185 2.979 3.165 14,372,574 +0.08(+2.64%)
Mar 11, 2009 3.150 3.178 3.001 3.084 12,934,490 -0.02(-0.71%)
Mar 10, 2009 2.924 3.119 2.917 3.106 16,544,436 +0.28(+9.95%)
Mar 09, 2009 2.757 2.906 2.757 2.825 12,753,117 -0.04(-1.38%)
Mar 06, 2009 2.924 2.979 2.772 2.864 0 +0.00(+0.15%)
Mar 05, 2009 2.921 2.992 2.851 2.860 12,394,536 -0.19(-6.33%)
Mar 04, 2009 2.932 3.097 2.913 3.053 22,791,022 +0.42(+15.93%)
Mar 02, 2009 2.787 2.831 2.603 2.634 18,835,010 -0.27(-9.24%)
Feb 27, 2009 2.849 3.020 2.849 2.902 0 -0.05(-1.56%)
Feb 26, 2009 3.022 3.075 2.917 2.948 17,761,548 +0.00(+0.00%)
Feb 25, 2009 3.075 3.152 2.818 2.948 18,554,414 -0.02(-0.67%)
Feb 24, 2009 2.772 2.976 2.748 2.968 21,560,980 +0.20(+7.14%)
Feb 23, 2009 2.972 3.130 2.748 2.770 20,067,660 -0.34(-11.01%)
Feb 20, 2009 2.974 3.174 2.972 3.113 0 -0.08(-2.48%)
Feb 19, 2009 3.286 3.350 3.148 3.192 18,678,224 -0.03(-0.95%)
Feb 18, 2009 3.429 3.429 3.187 3.222 26,693,422 -0.16(-4.80%)
Feb 17, 2009 3.466 3.466 3.374 3.385 24,137,936 -0.23(-6.32%)
Feb 13, 2009 3.515 3.655 3.495 3.613 0 +0.10(+2.75%)
Feb 12, 2009 3.427 3.523 3.372 3.517 22,886,706 -0.02(-0.56%)
Feb 11, 2009 3.688 3.756 3.455 3.536 24,823,930 -0.05(-1.35%)
Feb 10, 2009 3.857 3.960 3.523 3.585 27,528,248 -0.29(-7.54%)
Feb 09, 2009 4.004 4.088 3.767 3.877 14,832,844 -0.13(-3.29%)
Feb 06, 2009 3.783 4.035 3.765 4.009 0 +0.25(+6.72%)
Feb 05, 2009 3.609 3.772 3.510 3.756 21,549,302 +0.18(+4.97%)
Feb 04, 2009 3.602 3.767 3.521 3.578 30,435,178 +0.11(+3.10%)
Feb 03, 2009 3.354 3.515 3.328 3.471 15,226,849 +0.12(+3.47%)
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.