Skip to main content

Companhia Siderurgica Nacional ADR (NY: SID )

2.390 +0.180 (+8.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 3.466 3.495 3.269 3.315 0 -0.14(-4.13%)
Jan 29, 2009 3.574 3.574 3.433 3.458 19,624,614 -0.15(-4.14%)
Jan 28, 2009 3.528 3.633 3.493 3.607 23,901,796 +0.22(+6.48%)
Jan 27, 2009 3.313 3.431 3.291 3.387 22,829,466 +0.12(+3.77%)
Jan 26, 2009 3.293 3.409 3.249 3.264 17,799,074 -0.01(-0.40%)
Jan 23, 2009 3.166 3.346 3.133 3.278 22,291,064 -0.05(-1.52%)
Jan 22, 2009 3.326 3.414 3.273 3.328 28,310,392 -0.09(-2.51%)
Jan 21, 2009 3.177 3.433 3.152 3.414 27,194,500 +0.34(+11.07%)
Jan 20, 2009 3.414 3.414 3.043 3.073 26,832,284 -0.26(-7.83%)
Jan 16, 2009 3.378 3.378 3.177 3.335 0 +0.13(+4.11%)
Jan 15, 2009 3.084 3.280 2.904 3.203 25,571,360 +0.16(+5.42%)
Jan 14, 2009 3.095 3.108 2.966 3.038 23,109,738 -0.21(-6.49%)
Jan 13, 2009 3.194 3.346 3.137 3.249 22,231,622 +0.00(+0.14%)
Jan 12, 2009 3.451 3.451 3.192 3.245 30,602,572 -0.29(-8.26%)
Jan 09, 2009 3.739 3.745 3.504 3.537 22,686,048 -0.01(-0.31%)
Jan 08, 2009 3.315 3.611 3.299 3.548 18,739,580 +0.18(+5.21%)
Jan 07, 2009 3.504 3.532 3.332 3.372 20,806,418 -0.27(-7.30%)
Jan 06, 2009 3.519 3.730 3.455 3.638 29,362,462 +0.31(+9.45%)
Jan 05, 2009 2.981 3.425 2.981 3.324 27,470,090 +0.31(+10.27%)
Jan 02, 2009 2.808 3.045 2.808 3.014 0 +0.20(+7.18%)
Jan 01, 2009 2.691 2.856 2.691 2.812 0 +0.00(+0.00%)
Dec 31, 2008 2.691 2.856 2.691 2.812 8,053,834 +0.07(+2.48%)
Dec 30, 2008 2.674 2.744 2.608 2.744 9,555,504 +0.17(+6.56%)
Dec 29, 2008 2.628 2.639 2.529 2.575 9,363,030 -0.07(-2.57%)
Dec 26, 2008 2.577 2.650 2.529 2.643 0 +0.04(+1.69%)
Dec 24, 2008 2.538 2.641 2.523 2.599 2,917,846 +0.01(+0.42%)
Dec 23, 2008 2.612 2.658 2.555 2.588 9,461,797 -0.04(-1.42%)
Dec 22, 2008 2.893 2.909 2.562 2.626 12,817,223 -0.31(-10.55%)
Dec 19, 2008 2.964 3.025 2.847 2.935 14,309,340 +0.06(+2.22%)
Dec 18, 2008 3.027 3.067 2.825 2.871 27,498,320 -0.03(-1.06%)
Dec 17, 2008 2.880 2.968 2.847 2.902 22,970,452 -0.07(-2.51%)
Dec 16, 2008 2.733 2.988 2.722 2.977 19,308,510 +0.31(+11.51%)
Dec 15, 2008 2.689 2.727 2.621 2.669 12,937,851 +0.01(+0.50%)
Dec 12, 2008 2.520 2.702 2.472 2.656 0 +0.08(+3.24%)
Dec 11, 2008 2.632 2.836 2.511 2.573 24,167,774 -0.03(-1.26%)
Dec 10, 2008 2.503 2.656 2.503 2.606 26,401,846 +0.20(+8.50%)
Dec 09, 2008 2.325 2.448 2.305 2.402 22,106,712 +0.07(+3.01%)
Dec 08, 2008 2.206 2.377 2.206 2.331 22,439,872 +0.21(+9.71%)
Dec 05, 2008 1.995 2.151 1.932 2.125 0 +0.06(+2.76%)
Dec 04, 2008 2.101 2.191 2.013 2.068 14,413,569 -0.07(-3.48%)
Dec 03, 2008 2.011 2.180 1.989 2.143 20,366,488 -0.11(-4.87%)
Dec 02, 2008 2.211 2.276 2.143 2.252 14,320,774 +0.11(+5.12%)
Dec 01, 2008 2.320 2.329 2.127 2.143 14,087,352 -0.39(-15.28%)
Nov 28, 2008 2.536 2.564 2.485 2.529 5,770,319 -0.05(-1.79%)
Nov 26, 2008 2.233 2.575 2.213 2.575 19,109,462 +0.27(+11.71%)
Nov 25, 2008 2.349 2.353 2.195 2.305 19,228,096 +0.12(+5.53%)
Nov 24, 2008 1.967 2.257 1.967 2.184 26,491,348 +0.21(+10.68%)
Nov 21, 2008 1.888 1.978 1.750 1.974 26,046,512 +0.25(+14.23%)
Nov 20, 2008 1.895 2.061 1.728 1.728 23,001,474 -0.21(-10.67%)
Nov 19, 2008 2.072 2.112 1.930 1.934 20,898,602 -0.15(-7.17%)
Nov 18, 2008 2.230 2.272 2.006 2.083 25,459,450 -0.09(-4.14%)
Nov 17, 2008 2.167 2.333 2.114 2.173 22,322,628 +0.03(+1.33%)
Nov 14, 2008 2.244 2.345 2.145 2.145 0 -0.27(-11.10%)
Nov 13, 2008 2.167 2.439 1.945 2.413 28,935,664 +0.32(+15.32%)
Nov 12, 2008 2.252 2.312 2.083 2.092 18,800,438 -0.30(-12.57%)
Nov 11, 2008 2.307 2.478 2.224 2.393 15,311,925 -0.06(-2.59%)
Nov 10, 2008 2.663 2.689 2.362 2.456 23,273,296 -0.06(-2.27%)
Nov 07, 2008 2.562 2.621 2.424 2.514 0 +0.06(+2.41%)
Nov 06, 2008 2.597 2.626 2.373 2.454 22,043,548 -0.25(-9.18%)
Nov 05, 2008 3.027 3.051 2.650 2.702 21,566,944 -0.58(-17.66%)
Nov 04, 2008 2.979 3.317 2.979 3.282 16,708,454 +0.36(+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.