Indicators

Companhia Siderurgica Nacional ADR (NY: SID )

2.250 +0.010 (+0.45%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.317	5.405	5.234	5.390	21,069,432	+0.30(+5.87%)
May 28, 2009	5.008	5.133	4.911	5.091	17,562,080	+0.22(+4.56%)
May 27, 2009	4.935	5.082	4.845	4.869	18,085,198	+0.01(+0.23%)
May 26, 2009	4.601	4.893	4.577	4.858	15,217,077	+0.22(+4.84%)
May 22, 2009	4.698	4.737	4.621	4.634	17,076,344	+0.03(+0.72%)
May 21, 2009	4.660	4.695	4.524	4.601	15,347,028	-0.17(-3.64%)
May 20, 2009	4.807	4.970	4.748	4.775	19,763,792	+0.03(+0.56%)
May 19, 2009	4.544	4.834	4.513	4.748	15,668,021	+0.22(+4.85%)
May 18, 2009	4.289	4.544	4.289	4.528	12,251,904	+0.32(+7.52%)
May 15, 2009	4.306	4.350	4.159	4.212	12,604,919	-0.08(-1.94%)
May 14, 2009	4.212	4.328	4.135	4.295	13,725,617	+0.02(+0.36%)
May 13, 2009	4.440	4.445	4.216	4.280	16,823,084	-0.32(-7.02%)
May 12, 2009	4.737	4.761	4.489	4.603	13,252,605	-0.11(-2.38%)
May 11, 2009	4.647	4.770	4.559	4.715	11,497,558	-0.04(-0.83%)
May 08, 2009	4.649	4.761	4.603	4.755	15,326,980	+0.26(+5.77%)
May 07, 2009	4.667	4.698	4.456	4.495	18,643,288	-0.13(-2.71%)
May 06, 2009	4.462	4.673	4.454	4.621	14,597,295	+0.24(+5.36%)
May 05, 2009	4.513	4.535	4.346	4.385	13,585,358	-0.05(-1.19%)
May 04, 2009	4.234	4.438	4.210	4.438	14,872,851	+0.25(+6.10%)

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.