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 (%)
May 29, 2009 5.314 5.401 5.230 5.386 21,085,098 +0.30(+5.87%)
May 28, 2009 5.004 5.129 4.907 5.087 17,575,140 +0.22(+4.56%)
May 27, 2009 4.931 5.078 4.841 4.865 18,098,646 +0.01(+0.23%)
May 26, 2009 4.597 4.890 4.573 4.854 15,228,392 +0.22(+4.84%)
May 22, 2009 4.694 4.734 4.617 4.630 17,089,042 +0.03(+0.72%)
May 21, 2009 4.657 4.692 4.521 4.597 15,358,440 -0.17(-3.64%)
May 20, 2009 4.804 4.966 4.745 4.771 19,778,488 +0.03(+0.56%)
May 19, 2009 4.540 4.830 4.510 4.745 15,679,671 +0.22(+4.85%)
May 18, 2009 4.286 4.540 4.286 4.525 12,261,014 +0.32(+7.52%)
May 15, 2009 4.303 4.347 4.156 4.209 12,614,292 -0.08(-1.94%)
May 14, 2009 4.209 4.325 4.132 4.292 13,735,823 +0.02(+0.36%)
May 13, 2009 4.437 4.441 4.213 4.277 16,835,594 -0.32(-7.02%)
May 12, 2009 4.734 4.758 4.485 4.600 13,262,459 -0.11(-2.38%)
May 11, 2009 4.644 4.767 4.556 4.712 11,506,108 -0.04(-0.83%)
May 08, 2009 4.646 4.758 4.600 4.751 15,338,377 +0.26(+5.77%)
May 07, 2009 4.663 4.694 4.452 4.492 18,657,150 -0.13(-2.71%)
May 06, 2009 4.459 4.670 4.450 4.617 14,608,149 +0.24(+5.36%)
May 05, 2009 4.510 4.532 4.343 4.382 13,595,459 -0.05(-1.19%)
May 04, 2009 4.231 4.435 4.206 4.435 14,883,910 +0.25(+6.10%)
May 01, 2009 4.061 4.255 4.020 4.180 12,267,224 +0.11(+2.75%)
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%)
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.