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 -0.010 (-0.35%)
Official Closing 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 (%)
May 29, 2009 5.593 5.686 5.505 5.670 20,030,784 +0.31(+5.87%)
May 28, 2009 5.267 5.399 5.165 5.355 16,696,333 +0.23(+4.56%)
May 27, 2009 5.191 5.346 5.096 5.122 17,193,662 +0.01(+0.23%)
May 26, 2009 4.839 5.147 4.814 5.110 14,466,929 +0.24(+4.84%)
May 22, 2009 4.941 4.983 4.860 4.874 16,234,542 +0.03(+0.72%)
May 21, 2009 4.902 4.939 4.758 4.839 14,590,474 -0.18(-3.64%)
May 20, 2009 5.057 5.228 4.994 5.022 18,789,506 +0.03(+0.56%)
May 19, 2009 4.779 5.085 4.747 4.994 14,895,643 +0.23(+4.85%)
May 18, 2009 4.511 4.779 4.511 4.763 11,647,929 +0.33(+7.52%)
May 15, 2009 4.530 4.576 4.375 4.430 11,983,541 -0.09(-1.94%)
May 14, 2009 4.430 4.553 4.349 4.518 13,048,993 +0.02(+0.36%)
May 13, 2009 4.671 4.675 4.435 4.502 15,993,766 -0.34(-7.02%)
May 12, 2009 4.983 5.008 4.721 4.842 12,599,299 -0.12(-2.38%)
May 11, 2009 4.888 5.017 4.795 4.960 10,930,770 -0.04(-0.83%)
May 08, 2009 4.890 5.008 4.842 5.001 14,571,414 +0.27(+5.77%)
May 07, 2009 4.909 4.941 4.687 4.728 17,724,240 -0.13(-2.71%)
May 06, 2009 4.694 4.916 4.684 4.860 13,877,700 +0.25(+5.36%)
May 05, 2009 4.747 4.770 4.571 4.613 12,915,648 -0.06(-1.19%)
May 04, 2009 4.453 4.668 4.428 4.668 14,139,672 +0.27(+6.10%)
May 01, 2009 4.275 4.479 4.231 4.400 11,653,828 +0.12(+2.75%)
Apr 30, 2009 4.261 4.386 4.227 4.282 14,878,201 +0.07(+1.76%)
Apr 29, 2009 4.162 4.278 4.153 4.208 10,519,121 +0.13(+3.29%)
Apr 28, 2009 4.009 4.132 3.984 4.074 9,185,128 -0.01(-0.34%)
Apr 27, 2009 4.174 4.217 4.028 4.088 13,332,378 -0.18(-4.17%)
Apr 24, 2009 4.298 4.324 4.231 4.266 14,855,067 +0.07(+1.60%)
Apr 23, 2009 4.224 4.252 4.120 4.199 15,278,414 +0.03(+0.61%)
Apr 22, 2009 4.113 4.303 4.097 4.174 18,065,692 +0.00(+0.00%)
Apr 21, 2009 3.903 4.201 3.878 4.174 13,048,063 +0.21(+5.25%)
Apr 20, 2009 4.090 4.095 3.954 3.965 11,687,640 -0.28(-6.49%)
Apr 17, 2009 4.264 4.294 4.206 4.241 14,527,326 +0.02(+0.49%)
Apr 16, 2009 4.210 4.273 4.100 4.220 15,933,330 +0.12(+2.93%)
Apr 15, 2009 4.002 4.109 3.977 4.100 11,120,797 +0.05(+1.20%)
Apr 14, 2009 4.104 4.222 4.030 4.051 19,717,752 -0.09(-2.12%)
Apr 13, 2009 3.975 4.162 3.975 4.139 12,293,965 +0.10(+2.46%)
Apr 09, 2009 3.938 4.046 3.938 4.039 15,492,700 +0.20(+5.30%)
Apr 08, 2009 3.894 3.908 3.776 3.836 13,395,634 +0.03(+0.79%)
Apr 07, 2009 3.806 3.887 3.755 3.806 11,458,957 -0.04(-1.14%)
Apr 06, 2009 3.829 3.864 3.755 3.850 13,138,947 -0.07(-1.83%)
Apr 03, 2009 3.857 3.961 3.827 3.921 16,832,222 +0.09(+2.29%)
Apr 02, 2009 3.820 3.875 3.776 3.834 23,559,452 +0.25(+6.97%)
Apr 01, 2009 3.399 3.612 3.360 3.584 18,028,804 +0.15(+4.45%)
Mar 31, 2009 3.429 3.558 3.367 3.431 17,493,754 +0.09(+2.84%)
Mar 30, 2009 3.336 3.353 3.256 3.336 18,264,032 -0.42(-11.25%)
Mar 26, 2009 3.750 3.762 3.667 3.760 19,238,488 +0.09(+2.46%)
Mar 25, 2009 3.725 3.790 3.545 3.669 30,039,086 +0.02(+0.63%)
Mar 24, 2009 3.600 3.723 3.586 3.646 17,319,980 -0.12(-3.07%)
Mar 23, 2009 3.674 3.773 3.653 3.762 18,233,208 +0.30(+8.61%)
Mar 20, 2009 3.505 3.565 3.436 3.464 15,820,493 -0.03(-0.93%)
Mar 19, 2009 3.563 3.586 3.466 3.496 22,189,622 +0.04(+1.27%)
Mar 18, 2009 3.219 3.480 3.128 3.452 31,191,794 +0.19(+5.96%)
Mar 17, 2009 3.152 3.258 3.094 3.258 13,669,275 +0.03(+1.00%)
Mar 16, 2009 3.293 3.415 3.212 3.226 17,450,362 -0.04(-1.34%)
Mar 13, 2009 3.364 3.397 3.184 3.269 0 -0.06(-1.87%)
Mar 12, 2009 3.228 3.353 3.135 3.332 13,653,904 +0.09(+2.64%)
Mar 11, 2009 3.316 3.346 3.158 3.246 12,287,729 -0.02(-0.71%)
Mar 10, 2009 3.078 3.283 3.071 3.269 15,717,167 +0.30(+9.95%)
Mar 09, 2009 2.902 3.059 2.902 2.973 12,115,425 -0.04(-1.38%)
Mar 06, 2009 3.078 3.135 2.918 3.015 0 +0.00(+0.15%)
Mar 05, 2009 3.075 3.149 3.001 3.010 11,774,774 -0.20(-6.33%)
Mar 04, 2009 3.087 3.260 3.066 3.214 21,651,406 +0.44(+15.93%)
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.