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 +0.030 (+1.09%)
Official Closing 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 (%)
Dec 31, 2009 7.233 7.058 7.058 7.058 11,056,448 -0.13(-1.75%)
Dec 30, 2009 7.096 7.215 7.029 7.184 8,080,829 +0.07(+1.03%)
Dec 29, 2009 7.129 7.171 7.098 7.111 7,700,183 +0.02(+0.34%)
Dec 28, 2009 7.166 7.200 7.060 7.087 9,518,742 +0.10(+1.42%)
Dec 24, 2009 6.994 7.025 6.950 6.987 2,288,933 +0.03(+0.48%)
Dec 23, 2009 6.919 7.012 6.864 6.954 14,111,742 +0.08(+1.15%)
Dec 22, 2009 6.823 6.904 6.792 6.875 22,811,376 +0.04(+0.51%)
Dec 21, 2009 7.014 7.031 6.818 6.840 18,008,128 -0.14(-2.04%)
Dec 18, 2009 7.106 7.108 6.851 6.983 39,603,948 -0.36(-4.85%)
Dec 17, 2009 7.495 7.495 7.312 7.339 12,477,237 -0.25(-3.24%)
Dec 16, 2009 7.607 7.701 7.563 7.585 11,122,720 -0.00(-0.06%)
Dec 15, 2009 7.607 7.692 7.563 7.589 7,428,698 -0.09(-1.14%)
Dec 14, 2009 7.675 7.725 7.659 7.677 8,311,130 +0.03(+0.43%)
Dec 11, 2009 7.646 7.664 7.585 7.644 9,964,581 +0.01(+0.14%)
Dec 10, 2009 7.620 7.659 7.532 7.633 13,167,735 +0.02(+0.29%)
Dec 09, 2009 7.407 7.620 7.402 7.611 10,618,189 +0.13(+1.73%)
Dec 08, 2009 7.613 7.635 7.427 7.482 15,932,301 -0.30(-3.81%)
Dec 07, 2009 7.745 7.835 7.681 7.778 13,721,333 +0.00(+0.03%)
Dec 04, 2009 8.011 8.055 7.631 7.776 16,365,184 -0.07(-0.87%)
Dec 03, 2009 7.987 8.068 7.822 7.844 16,193,257 -0.10(-1.24%)
Dec 02, 2009 7.809 7.963 7.798 7.943 21,089,774 +0.19(+2.44%)
Dec 01, 2009 7.697 7.829 7.666 7.754 16,755,787 +0.22(+2.95%)
Nov 30, 2009 7.545 7.583 7.402 7.532 14,419,273 +0.01(+0.12%)
Nov 27, 2009 7.433 7.622 7.348 7.523 8,530,873 -0.23(-2.97%)
Nov 25, 2009 7.706 7.796 7.618 7.754 15,243,770 +0.09(+1.12%)
Nov 24, 2009 7.635 7.673 7.523 7.668 11,223,796 -0.07(-0.85%)
Nov 23, 2009 7.903 7.903 7.662 7.734 10,673,812 -0.02(-0.25%)
Nov 20, 2009 7.787 7.789 7.563 7.754 8,481,623 -0.03(-0.42%)
Nov 19, 2009 7.789 7.789 7.550 7.787 17,701,026 -0.03(-0.34%)
Nov 18, 2009 7.919 8.009 7.712 7.813 13,751,735 -0.14(-1.82%)
Nov 17, 2009 7.844 7.974 7.692 7.958 17,323,220 +0.11(+1.37%)
Nov 16, 2009 7.728 7.908 7.723 7.851 13,384,354 +0.22(+2.91%)
Nov 13, 2009 7.422 7.710 7.365 7.629 15,361,608 +0.11(+1.49%)
Nov 12, 2009 7.653 7.765 7.457 7.517 15,592,326 -0.15(-2.00%)
Nov 11, 2009 7.873 7.941 7.598 7.670 12,025,170 -0.07(-0.85%)
Nov 10, 2009 7.754 7.894 7.587 7.736 20,700,532 -0.16(-2.00%)
Nov 09, 2009 7.864 7.960 7.837 7.894 19,986,556 +0.15(+1.96%)
Nov 06, 2009 7.662 7.835 7.631 7.743 15,338,340 -0.04(-0.52%)
Nov 05, 2009 7.662 7.846 7.659 7.784 18,269,548 +0.17(+2.30%)
Nov 04, 2009 7.673 7.789 7.572 7.609 16,646,645 +0.17(+2.30%)
Nov 03, 2009 7.128 7.576 7.066 7.438 19,457,906 +0.12(+1.68%)
Nov 02, 2009 7.387 7.545 7.086 7.315 13,319,598 +0.03(+0.42%)
Oct 30, 2009 7.710 7.710 7.077 7.284 20,258,148 -0.32(-4.24%)
Oct 29, 2009 7.363 7.695 7.279 7.607 18,778,750 +0.58(+8.18%)
Oct 28, 2009 7.455 7.519 6.979 7.031 23,746,518 -0.53(-7.03%)
Oct 27, 2009 7.714 7.813 7.537 7.563 15,411,923 -0.30(-3.80%)
Oct 26, 2009 8.130 8.292 7.778 7.862 16,403,990 -0.22(-2.72%)
Oct 23, 2009 8.178 8.206 8.031 8.081 13,675,630 -0.09(-1.13%)
Oct 22, 2009 8.136 8.200 7.941 8.173 11,324,343 +0.11(+1.33%)
Oct 21, 2009 7.870 8.314 7.833 8.066 17,556,120 +0.29(+3.73%)
Oct 20, 2009 7.561 7.782 7.552 7.776 15,259,877 -0.25(-3.15%)
Oct 19, 2009 7.853 8.072 7.809 8.028 11,406,667 +0.19(+2.47%)
Oct 16, 2009 7.813 8.007 7.743 7.835 14,337,560 -0.13(-1.68%)
Oct 15, 2009 7.765 7.996 7.743 7.969 14,540,230 +0.15(+1.88%)
Oct 14, 2009 7.541 7.833 7.512 7.822 18,311,782 +0.48(+6.52%)
Oct 13, 2009 7.233 7.352 7.154 7.343 11,938,968 +0.06(+0.84%)
Oct 12, 2009 7.284 7.359 7.249 7.282 7,818,773 +0.08(+1.07%)
Oct 09, 2009 7.178 7.211 7.126 7.205 10,194,694 +0.01(+0.12%)
Oct 08, 2009 7.058 7.209 7.009 7.196 17,776,804 +0.19(+2.73%)
Oct 07, 2009 6.917 7.029 6.856 7.005 13,358,113 +0.03(+0.47%)
Oct 06, 2009 6.952 7.058 6.842 6.972 13,610,251 +0.10(+1.41%)
Oct 05, 2009 6.678 6.877 6.651 6.875 13,599,352 +0.26(+3.99%)
Oct 02, 2009 6.377 6.634 6.357 6.612 22,774,754 +0.14(+2.10%)
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.