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 -0.030 (-1.11%)
Official Closing 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 (%)
Feb 26, 2010 7.609 7.695 7.471 7.606 16,603,724 +0.18(+2.48%)
Feb 25, 2010 7.132 7.444 7.083 7.423 14,860,927 +0.13(+1.75%)
Feb 24, 2010 7.378 7.437 7.225 7.295 10,847,273 -0.01(-0.12%)
Feb 23, 2010 7.430 7.520 7.250 7.304 13,567,683 -0.19(-2.55%)
Feb 22, 2010 7.685 7.692 7.474 7.495 10,837,066 -0.13(-1.68%)
Feb 19, 2010 7.602 7.692 7.541 7.623 10,708,092 -0.05(-0.61%)
Feb 18, 2010 7.432 7.683 7.411 7.669 9,335,486 +0.16(+2.17%)
Feb 17, 2010 7.571 7.571 7.101 7.506 10,914,863 -0.01(-0.15%)
Feb 16, 2010 7.350 7.585 7.350 7.518 7,484,524 +0.23(+3.10%)
Feb 12, 2010 7.146 7.292 7.292 7.292 24,120,446 -0.05(-0.70%)
Feb 11, 2010 7.183 7.374 7.076 7.343 15,511,273 +0.24(+3.37%)
Feb 10, 2010 7.174 7.248 7.020 7.104 15,656,875 +0.02(+0.30%)
Feb 09, 2010 7.011 7.153 6.980 7.083 17,817,976 +0.36(+5.29%)
Feb 08, 2010 6.827 6.922 6.713 6.727 12,766,324 -0.13(-1.97%)
Feb 05, 2010 6.776 6.880 6.517 6.862 26,335,756 +0.08(+1.13%)
Feb 04, 2010 7.050 7.076 6.776 6.785 22,266,958 -0.39(-5.39%)
Feb 03, 2010 7.176 7.234 7.048 7.171 13,689,101 -0.09(-1.25%)
Feb 02, 2010 7.220 7.309 7.075 7.262 15,414,274 +0.22(+3.17%)
Feb 01, 2010 6.901 7.181 6.850 7.039 13,376,980 +0.26(+3.88%)
Jan 29, 2010 6.939 6.967 6.759 6.776 23,010,418 +0.02(+0.31%)
Jan 28, 2010 6.855 6.899 6.634 6.755 17,303,348 -0.02(-0.24%)
Jan 27, 2010 6.792 6.839 6.587 6.771 19,344,664 -0.01(-0.10%)
Jan 26, 2010 6.704 6.948 6.629 6.778 10,050,569 -0.07(-1.09%)
Jan 25, 2010 6.897 7.011 6.769 6.852 8,550,996 +0.05(+0.72%)
Jan 22, 2010 6.976 7.113 6.780 6.804 20,681,546 -0.20(-2.86%)
Jan 21, 2010 7.478 7.504 6.990 7.004 23,030,742 -0.56(-7.38%)
Jan 20, 2010 7.545 7.585 7.367 7.562 13,001,266 -0.21(-2.75%)
Jan 19, 2010 7.648 7.802 7.632 7.776 9,364,934 +0.12(+1.52%)
Jan 15, 2010 7.795 7.660 7.660 7.660 21,338,972 -0.16(-2.05%)
Jan 14, 2010 7.895 7.939 7.788 7.820 7,330,627 -0.05(-0.65%)
Jan 13, 2010 7.948 7.955 7.788 7.872 11,496,631 +0.11(+1.38%)
Jan 12, 2010 7.816 7.876 7.699 7.765 11,174,195 -0.22(-2.71%)
Jan 11, 2010 7.986 8.007 7.923 7.981 12,481,751 +0.06(+0.76%)
Jan 08, 2010 7.734 7.958 7.667 7.920 15,656,879 +0.28(+3.65%)
Jan 07, 2010 7.665 7.689 7.581 7.641 10,724,909 -0.12(-1.53%)
Jan 06, 2010 7.716 7.844 7.672 7.760 15,194,059 +0.01(+0.12%)
Jan 05, 2010 7.800 7.902 7.709 7.751 13,255,781 +0.03(+0.42%)
Jan 04, 2010 7.685 7.767 7.655 7.718 9,976,386 +0.29(+3.88%)
Dec 31, 2009 7.613 7.430 7.430 7.430 10,503,594 -0.13(-1.75%)
Dec 30, 2009 7.469 7.595 7.399 7.562 7,676,765 +0.08(+1.03%)
Dec 29, 2009 7.504 7.548 7.471 7.485 7,315,151 +0.03(+0.34%)
Dec 28, 2009 7.544 7.578 7.432 7.460 9,042,778 +0.10(+1.42%)
Dec 24, 2009 7.362 7.395 7.316 7.355 2,174,480 +0.03(+0.48%)
Dec 23, 2009 7.283 7.381 7.225 7.320 13,406,115 +0.08(+1.15%)
Dec 22, 2009 7.182 7.267 7.149 7.237 21,670,742 +0.04(+0.51%)
Dec 21, 2009 7.383 7.401 7.177 7.200 17,107,670 -0.15(-2.04%)
Dec 18, 2009 7.480 7.482 7.212 7.350 37,623,636 -0.37(-4.85%)
Dec 17, 2009 7.889 7.889 7.697 7.725 11,853,340 -0.26(-3.24%)
Dec 16, 2009 8.007 8.107 7.961 7.984 10,566,553 -0.00(-0.06%)
Dec 15, 2009 8.007 8.097 7.961 7.989 7,057,242 -0.09(-1.14%)
Dec 14, 2009 8.079 8.132 8.063 8.081 7,895,550 +0.03(+0.43%)
Dec 11, 2009 8.049 8.067 7.984 8.046 9,466,324 +0.01(+0.14%)
Dec 10, 2009 8.021 8.063 7.929 8.035 12,509,311 +0.02(+0.29%)
Dec 09, 2009 7.797 8.021 7.792 8.012 10,087,250 +0.14(+1.73%)
Dec 08, 2009 8.014 8.037 7.818 7.875 15,135,641 -0.31(-3.81%)
Dec 07, 2009 8.153 8.247 8.086 8.187 13,035,227 +0.00(+0.03%)
Dec 04, 2009 8.433 8.479 8.033 8.185 15,546,878 -0.07(-0.87%)
Dec 03, 2009 8.407 8.493 8.234 8.257 15,383,548 -0.10(-1.24%)
Dec 02, 2009 8.220 8.382 8.208 8.361 20,035,224 +0.20(+2.44%)
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.