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

Companhia Siderurgica Nacional ADR (NY: SID )

2.680 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 30, 2009 3.646 3.676 3.438 3.487 0 -0.15(-4.13%)
Jan 29, 2009 3.759 3.759 3.611 3.637 18,657,192 -0.16(-4.14%)
Jan 28, 2009 3.711 3.822 3.674 3.794 22,723,524 +0.23(+6.48%)
Jan 27, 2009 3.484 3.609 3.461 3.563 21,704,054 +0.13(+3.77%)
Jan 26, 2009 3.464 3.586 3.417 3.434 16,921,644 -0.01(-0.40%)
Jan 23, 2009 3.330 3.519 3.295 3.447 21,192,194 -0.05(-1.52%)
Jan 22, 2009 3.498 3.591 3.443 3.501 26,914,792 -0.09(-2.51%)
Jan 21, 2009 3.341 3.611 3.316 3.591 25,853,910 +0.36(+11.07%)
Jan 20, 2009 3.591 3.591 3.200 3.233 25,509,548 -0.27(-7.83%)
Jan 16, 2009 3.554 3.554 3.341 3.507 0 +0.14(+4.11%)
Jan 15, 2009 3.244 3.450 3.055 3.369 24,310,784 +0.17(+5.42%)
Jan 14, 2009 3.256 3.270 3.120 3.196 21,970,512 -0.22(-6.49%)
Jan 13, 2009 3.360 3.519 3.300 3.417 21,135,682 +0.00(+0.14%)
Jan 12, 2009 3.630 3.630 3.357 3.413 29,093,974 -0.31(-8.26%)
Jan 09, 2009 3.932 3.939 3.685 3.720 21,567,706 -0.01(-0.31%)
Jan 08, 2009 3.487 3.798 3.471 3.731 17,815,784 +0.18(+5.21%)
Jan 07, 2009 3.685 3.715 3.505 3.547 19,780,736 -0.28(-7.30%)
Jan 06, 2009 3.701 3.923 3.635 3.826 27,914,998 +0.33(+9.45%)
Jan 05, 2009 3.136 3.603 3.136 3.496 26,115,914 +0.33(+10.27%)
Jan 02, 2009 2.953 3.203 2.953 3.170 0 +0.21(+7.18%)
Jan 01, 2009 2.831 3.004 2.831 2.958 0 +0.00(+0.00%)
Dec 31, 2008 2.831 3.004 2.831 2.958 7,656,808 +0.07(+2.48%)
Dec 30, 2008 2.812 2.886 2.743 2.886 9,084,451 +0.18(+6.56%)
Dec 29, 2008 2.764 2.776 2.660 2.709 8,901,466 -0.07(-2.57%)
Dec 26, 2008 2.711 2.787 2.660 2.780 0 +0.05(+1.69%)
Dec 24, 2008 2.669 2.778 2.654 2.734 2,774,006 +0.01(+0.42%)
Dec 23, 2008 2.748 2.796 2.688 2.722 8,995,364 -0.04(-1.42%)
Dec 22, 2008 3.043 3.060 2.695 2.762 12,185,380 -0.33(-10.55%)
Dec 19, 2008 3.117 3.182 2.995 3.087 13,603,941 +0.07(+2.22%)
Dec 18, 2008 3.184 3.226 2.972 3.020 26,142,750 -0.03(-1.06%)
Dec 17, 2008 3.030 3.122 2.995 3.053 21,838,090 -0.08(-2.51%)
Dec 16, 2008 2.875 3.143 2.863 3.131 18,356,670 +0.32(+11.51%)
Dec 15, 2008 2.829 2.868 2.757 2.808 12,300,061 +0.01(+0.50%)
Dec 12, 2008 2.651 2.842 2.600 2.794 0 +0.09(+3.24%)
Dec 11, 2008 2.769 2.983 2.642 2.706 22,976,390 -0.03(-1.26%)
Dec 10, 2008 2.632 2.794 2.632 2.741 25,100,330 +0.21(+8.50%)
Dec 09, 2008 2.445 2.575 2.425 2.526 21,016,930 +0.07(+3.01%)
Dec 08, 2008 2.321 2.501 2.321 2.452 21,333,666 +0.22(+9.71%)
Dec 05, 2008 2.099 2.263 2.032 2.235 0 +0.06(+2.76%)
Dec 04, 2008 2.210 2.304 2.117 2.175 13,703,032 -0.08(-3.48%)
Dec 03, 2008 2.115 2.293 2.092 2.254 19,362,492 -0.12(-4.87%)
Dec 02, 2008 2.325 2.395 2.254 2.369 13,614,811 +0.12(+5.12%)
Dec 01, 2008 2.441 2.450 2.237 2.254 13,392,896 -0.41(-15.28%)
Nov 28, 2008 2.667 2.697 2.614 2.660 5,485,863 -0.05(-1.79%)
Nov 26, 2008 2.348 2.709 2.328 2.709 18,167,434 +0.28(+11.71%)
Nov 25, 2008 2.471 2.475 2.309 2.425 18,280,220 +0.13(+5.53%)
Nov 24, 2008 2.069 2.374 2.069 2.298 25,185,420 +0.22(+10.68%)
Nov 21, 2008 1.986 2.080 1.840 2.076 24,762,512 +0.26(+14.23%)
Nov 20, 2008 1.993 2.168 1.817 1.817 21,867,582 -0.22(-10.67%)
Nov 19, 2008 2.180 2.221 2.030 2.034 19,868,376 -0.16(-7.17%)
Nov 18, 2008 2.346 2.390 2.111 2.191 24,204,390 -0.09(-4.14%)
Nov 17, 2008 2.279 2.454 2.224 2.286 21,222,202 +0.03(+1.33%)
Nov 14, 2008 2.360 2.466 2.256 2.256 0 -0.28(-11.10%)
Nov 13, 2008 2.279 2.565 2.046 2.538 27,509,240 +0.34(+15.32%)
Nov 12, 2008 2.369 2.431 2.191 2.201 17,873,644 -0.32(-12.57%)
Nov 11, 2008 2.427 2.607 2.339 2.517 14,557,102 -0.07(-2.59%)
Nov 10, 2008 2.801 2.829 2.485 2.584 22,126,006 -0.06(-2.27%)
Nov 07, 2008 2.695 2.757 2.549 2.644 0 +0.06(+2.41%)
Nov 06, 2008 2.732 2.762 2.496 2.582 20,956,880 -0.26(-9.18%)
Nov 05, 2008 3.184 3.210 2.787 2.842 20,503,770 -0.61(-17.66%)
Nov 04, 2008 3.133 3.489 3.133 3.452 15,884,787 +0.38(+12.41%)
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.