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

Companhia Siderurgica Nacional ADR (NY: SID )

2.790 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 29, 2009 5.306 5.394 5.223 5.379 21,113,462 +0.30(+5.87%)
May 28, 2009 4.997 5.122 4.901 5.080 17,598,782 +0.22(+4.56%)
May 27, 2009 4.925 5.072 4.835 4.859 18,122,992 +0.01(+0.23%)
May 26, 2009 4.591 4.883 4.567 4.848 15,248,877 +0.22(+4.84%)
May 22, 2009 4.688 4.727 4.611 4.624 17,112,030 +0.03(+0.72%)
May 21, 2009 4.650 4.686 4.514 4.591 15,379,100 -0.17(-3.64%)
May 20, 2009 4.797 4.960 4.738 4.765 19,805,094 +0.03(+0.56%)
May 19, 2009 4.534 4.824 4.504 4.738 15,700,764 +0.22(+4.85%)
May 18, 2009 4.280 4.534 4.280 4.519 12,277,508 +0.32(+7.52%)
May 15, 2009 4.297 4.341 4.150 4.203 12,631,260 -0.08(-1.94%)
May 14, 2009 4.203 4.319 4.126 4.286 13,754,301 +0.02(+0.36%)
May 13, 2009 4.431 4.436 4.207 4.271 16,858,240 -0.32(-7.02%)
May 12, 2009 4.727 4.751 4.479 4.593 13,280,300 -0.11(-2.38%)
May 11, 2009 4.637 4.760 4.550 4.705 11,521,586 -0.04(-0.83%)
May 08, 2009 4.640 4.751 4.593 4.745 15,359,010 +0.26(+5.77%)
May 07, 2009 4.657 4.688 4.446 4.486 18,682,248 -0.13(-2.71%)
May 06, 2009 4.453 4.664 4.444 4.611 14,627,800 +0.23(+5.36%)
May 05, 2009 4.504 4.525 4.337 4.376 13,613,748 -0.05(-1.19%)
May 04, 2009 4.225 4.429 4.201 4.429 14,903,932 +0.25(+6.10%)
May 01, 2009 4.056 4.249 4.014 4.174 12,283,726 +0.11(+2.75%)
Apr 30, 2009 4.043 4.161 4.010 4.063 15,682,379 +0.07(+1.76%)
Apr 29, 2009 3.949 4.058 3.940 3.992 11,087,688 +0.13(+3.29%)
Apr 28, 2009 3.804 3.920 3.780 3.865 9,681,590 -0.01(-0.34%)
Apr 27, 2009 3.959 4.001 3.821 3.878 14,053,003 -0.17(-4.17%)
Apr 24, 2009 4.078 4.102 4.014 4.047 15,657,994 +0.06(+1.60%)
Apr 23, 2009 4.008 4.034 3.909 3.984 16,104,224 +0.02(+0.61%)
Apr 22, 2009 3.902 4.082 3.887 3.959 19,042,156 +0.00(+0.00%)
Apr 21, 2009 3.703 3.986 3.679 3.959 13,753,321 +0.20(+5.25%)
Apr 20, 2009 3.881 3.885 3.751 3.762 12,319,366 -0.26(-6.49%)
Apr 17, 2009 4.045 4.074 3.990 4.023 15,312,539 +0.02(+0.49%)
Apr 16, 2009 3.995 4.054 3.889 4.003 16,794,538 +0.11(+2.93%)
Apr 15, 2009 3.797 3.898 3.773 3.889 11,721,884 +0.05(+1.20%)
Apr 14, 2009 3.894 4.006 3.823 3.843 20,783,510 -0.08(-2.12%)
Apr 13, 2009 3.771 3.949 3.771 3.927 12,958,463 +0.09(+2.46%)
Apr 09, 2009 3.736 3.839 3.736 3.832 16,330,092 +0.19(+5.30%)
Apr 08, 2009 3.694 3.707 3.582 3.639 14,119,678 +0.03(+0.79%)
Apr 07, 2009 3.611 3.687 3.562 3.611 12,078,322 -0.04(-1.14%)
Apr 06, 2009 3.633 3.666 3.562 3.652 13,849,117 -0.07(-1.83%)
Apr 03, 2009 3.659 3.758 3.630 3.720 17,742,016 +0.08(+2.29%)
Apr 02, 2009 3.624 3.677 3.582 3.637 24,832,858 +0.24(+6.97%)
Apr 01, 2009 3.225 3.426 3.187 3.400 19,003,274 +0.14(+4.45%)
Mar 31, 2009 3.253 3.376 3.194 3.255 18,439,304 +0.09(+2.84%)
Mar 30, 2009 3.165 3.181 3.089 3.165 19,251,216 -0.40(-11.25%)
Mar 26, 2009 3.558 3.569 3.479 3.567 20,278,342 +0.09(+2.46%)
Mar 25, 2009 3.534 3.595 3.363 3.481 31,662,720 +0.02(+0.63%)
Mar 24, 2009 3.415 3.532 3.402 3.459 18,256,136 -0.11(-3.07%)
Mar 23, 2009 3.486 3.580 3.466 3.569 19,218,726 +0.28(+8.61%)
Mar 20, 2009 3.326 3.383 3.260 3.286 16,675,602 -0.03(-0.93%)
Mar 19, 2009 3.380 3.402 3.288 3.317 23,388,988 +0.04(+1.27%)
Mar 18, 2009 3.054 3.301 2.968 3.275 32,877,732 +0.18(+5.96%)
Mar 17, 2009 2.990 3.091 2.935 3.091 14,408,109 +0.03(+1.00%)
Mar 16, 2009 3.124 3.240 3.047 3.060 18,393,566 -0.04(-1.34%)
Mar 13, 2009 3.192 3.222 3.021 3.102 0 -0.06(-1.87%)
Mar 12, 2009 3.062 3.181 2.975 3.161 14,391,908 +0.08(+2.64%)
Mar 11, 2009 3.146 3.174 2.996 3.080 12,951,889 -0.02(-0.71%)
Mar 10, 2009 2.920 3.115 2.913 3.102 16,566,691 +0.28(+9.95%)
Mar 09, 2009 2.753 2.902 2.753 2.821 12,770,272 -0.04(-1.38%)
Mar 06, 2009 2.920 2.975 2.768 2.860 0 +0.00(+0.15%)
Mar 05, 2009 2.918 2.988 2.847 2.856 12,411,209 -0.19(-6.33%)
Mar 04, 2009 2.928 3.093 2.909 3.049 22,821,680 +0.42(+15.93%)
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.