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

Companhia Siderurgica Nacional ADR (NY: SID )

2.080 -0.150 (-6.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2009 5.590 5.710 5.554 5.625 13,685,699 +0.03(+0.59%)
Jul 30, 2009 5.513 5.653 5.513 5.592 15,130,757 +0.20(+3.79%)
Jul 29, 2009 5.484 5.488 5.350 5.387 19,783,228 -0.14(-2.50%)
Jul 28, 2009 5.423 5.537 5.381 5.526 14,272,635 +0.04(+0.80%)
Jul 27, 2009 5.475 5.510 5.354 5.482 14,608,445 +0.05(+0.89%)
Jul 24, 2009 5.460 5.502 5.361 5.434 8,615 -0.04(-0.80%)
Jul 23, 2009 5.335 5.570 5.310 5.477 21,899,528 +0.16(+2.93%)
Jul 22, 2009 5.198 5.392 5.187 5.321 21,693,542 +0.04(+0.83%)
Jul 21, 2009 5.339 5.348 5.097 5.278 23,443,400 +0.04(+0.67%)
Jul 20, 2009 5.161 5.249 5.082 5.242 43,301,800 +0.29(+5.76%)
Jul 17, 2009 5.005 5.036 4.891 4.957 34,100,736 +0.04(+0.71%)
Jul 16, 2009 4.770 4.983 4.752 4.922 41,934,564 +0.13(+2.71%)
Jul 15, 2009 4.594 4.818 4.585 4.792 42,346,920 +0.35(+7.97%)
Jul 14, 2009 4.517 4.530 4.377 4.438 30,016,330 -0.08(-1.70%)
Jul 13, 2009 4.418 4.515 4.278 4.515 40,135,860 +0.05(+1.13%)
Jul 10, 2009 4.359 4.476 4.344 4.465 13,638,315 -0.04(-0.78%)
Jul 09, 2009 4.522 4.570 4.421 4.500 11,716,432 +0.06(+1.34%)
Jul 08, 2009 4.581 4.599 4.306 4.440 27,322,734 -0.08(-1.70%)
Jul 07, 2009 4.669 4.719 4.506 4.517 12,910,076 -0.16(-3.38%)
Jul 06, 2009 4.634 4.697 4.539 4.676 18,464,430 -0.15(-3.14%)
Jul 02, 2009 4.825 4.882 4.728 4.827 13,278,838 -0.16(-3.17%)
Jul 01, 2009 5.018 5.073 4.961 4.985 15,638,190 +0.07(+1.52%)
Jun 30, 2009 5.082 5.104 4.858 4.911 17,403,882 -0.10(-2.02%)
Jun 29, 2009 5.071 5.086 4.941 5.012 14,256,055 -0.08(-1.60%)
Jun 26, 2009 5.053 5.146 5.005 5.093 14,751,349 +0.09(+1.80%)
Jun 25, 2009 4.768 5.016 4.750 5.003 17,689,790 +0.24(+5.03%)
Jun 24, 2009 4.858 4.939 4.702 4.763 20,225,514 +0.04(+0.93%)
Jun 23, 2009 4.546 4.777 4.498 4.719 16,467,564 +0.22(+4.83%)
Jun 22, 2009 4.774 4.774 4.493 4.502 20,649,970 -0.41(-8.32%)
Jun 19, 2009 4.979 5.003 4.904 4.911 14,578,552 +0.05(+0.95%)
Jun 18, 2009 4.911 4.979 4.812 4.864 13,912,012 -0.04(-0.90%)
Jun 17, 2009 4.871 4.977 4.759 4.908 19,377,436 -0.09(-1.72%)
Jun 16, 2009 5.282 5.308 4.974 4.994 18,645,180 -0.22(-4.17%)
Jun 15, 2009 5.370 5.385 5.111 5.212 18,295,598 -0.30(-5.38%)
Jun 12, 2009 5.590 5.636 5.438 5.508 17,815,636 -0.20(-3.58%)
Jun 11, 2009 5.480 5.822 5.473 5.713 15,606,608 +0.22(+4.00%)
Jun 10, 2009 5.629 5.629 5.370 5.493 15,559,305 -0.01(-0.20%)
Jun 09, 2009 5.576 5.605 5.398 5.504 13,329,399 +0.05(+0.89%)
Jun 08, 2009 5.304 5.491 5.223 5.455 16,974,174 -0.02(-0.36%)
Jun 05, 2009 5.590 5.644 5.385 5.475 17,847,328 +0.07(+1.22%)
Jun 04, 2009 5.269 5.442 5.201 5.409 21,993,704 +0.08(+1.48%)
Jun 03, 2009 5.572 5.583 5.262 5.330 19,883,068 -0.45(-7.83%)
Jun 02, 2009 5.693 5.816 5.627 5.783 20,833,276 +0.08(+1.39%)
Jun 01, 2009 5.614 5.781 5.576 5.704 18,304,004 +0.32(+5.87%)
May 29, 2009 5.315 5.403 5.231 5.387 21,079,712 +0.30(+5.87%)
May 28, 2009 5.005 5.130 4.908 5.089 17,570,650 +0.22(+4.56%)
May 27, 2009 4.933 5.080 4.842 4.867 18,094,022 +0.01(+0.23%)
May 26, 2009 4.599 4.891 4.574 4.856 15,224,501 +0.22(+4.84%)
May 22, 2009 4.695 4.735 4.618 4.632 17,084,676 +0.03(+0.72%)
May 21, 2009 4.658 4.693 4.522 4.599 15,354,516 -0.17(-3.64%)
May 20, 2009 4.805 4.968 4.746 4.772 19,773,434 +0.03(+0.56%)
May 19, 2009 4.541 4.832 4.511 4.746 15,675,666 +0.22(+4.85%)
May 18, 2009 4.287 4.541 4.287 4.526 12,257,882 +0.32(+7.52%)
May 15, 2009 4.304 4.348 4.157 4.210 12,611,069 -0.08(-1.94%)
May 14, 2009 4.210 4.326 4.133 4.293 13,732,314 +0.02(+0.36%)
May 13, 2009 4.438 4.443 4.214 4.278 16,831,292 -0.32(-7.02%)
May 12, 2009 4.735 4.759 4.487 4.601 13,259,071 -0.11(-2.38%)
May 11, 2009 4.645 4.768 4.557 4.713 11,503,168 -0.04(-0.83%)
May 08, 2009 4.647 4.759 4.601 4.752 15,334,458 +0.26(+5.77%)
May 07, 2009 4.665 4.695 4.454 4.493 18,652,384 -0.13(-2.71%)
May 06, 2009 4.460 4.671 4.451 4.618 14,604,417 +0.24(+5.36%)
May 05, 2009 4.511 4.533 4.344 4.383 13,591,986 -0.05(-1.19%)
May 04, 2009 4.232 4.436 4.208 4.436 14,880,108 +0.27(+6.57%)
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.