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

Companhia Siderurgica Nacional ADR (NY: SID )

2.250 +0.010 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 30, 2009 7.716 7.716 7.083 7.289 20,243,094 -0.32(-4.24%)
Oct 29, 2009 7.368 7.700 7.285 7.612 18,764,796 +0.58(+8.18%)
Oct 28, 2009 7.461 7.524 6.984 7.036 23,728,874 -0.53(-7.03%)
Oct 27, 2009 7.720 7.819 7.543 7.568 15,400,472 -0.30(-3.80%)
Oct 26, 2009 8.136 8.298 7.784 7.867 16,391,801 -0.22(-2.72%)
Oct 23, 2009 8.184 8.213 8.037 8.087 13,665,468 -0.09(-1.13%)
Oct 22, 2009 8.142 8.206 7.947 8.180 11,315,929 +0.11(+1.33%)
Oct 21, 2009 7.876 8.320 7.839 8.072 17,543,074 +0.29(+3.73%)
Oct 20, 2009 7.566 7.788 7.558 7.782 15,248,539 -0.25(-3.15%)
Oct 19, 2009 7.859 8.078 7.815 8.034 11,398,191 +0.19(+2.47%)
Oct 16, 2009 7.819 8.012 7.749 7.841 14,326,907 -0.13(-1.68%)
Oct 15, 2009 7.771 8.001 7.749 7.975 14,529,426 +0.15(+1.88%)
Oct 14, 2009 7.546 7.839 7.518 7.828 18,298,176 +0.48(+6.52%)
Oct 13, 2009 7.239 7.357 7.160 7.349 11,930,097 +0.06(+0.84%)
Oct 12, 2009 7.289 7.364 7.254 7.287 7,812,964 +0.08(+1.07%)
Oct 09, 2009 7.184 7.217 7.131 7.210 10,187,119 +0.01(+0.12%)
Oct 08, 2009 7.063 7.215 7.014 7.201 17,763,594 +0.19(+2.73%)
Oct 07, 2009 6.922 7.034 6.861 7.010 13,348,187 +0.03(+0.47%)
Oct 06, 2009 6.957 7.063 6.847 6.977 13,600,138 +0.10(+1.41%)
Oct 05, 2009 6.683 6.883 6.656 6.880 13,589,247 +0.26(+3.99%)
Oct 02, 2009 6.381 6.639 6.362 6.617 22,757,832 +0.14(+2.10%)
Oct 01, 2009 6.707 6.742 6.469 6.480 13,994,282 -0.25(-3.66%)
Sep 30, 2009 6.696 6.828 6.570 6.727 23,849,076 +0.16(+2.48%)
Sep 29, 2009 6.691 6.702 6.531 6.564 10,179,172 -0.07(-1.13%)
Sep 28, 2009 6.491 6.667 6.474 6.639 9,827,126 +0.21(+3.25%)
Sep 25, 2009 6.452 6.524 6.379 6.430 9,794,186 +0.00(+0.03%)
Sep 24, 2009 6.621 6.645 6.384 6.428 13,631,445 -0.13(-2.04%)
Sep 23, 2009 6.685 6.742 6.544 6.562 13,862,552 -0.18(-2.71%)
Sep 22, 2009 6.727 6.773 6.619 6.744 11,460,856 +0.07(+1.09%)
Sep 21, 2009 6.579 6.711 6.487 6.672 12,690,143 +0.04(+0.60%)
Sep 18, 2009 6.617 6.680 6.583 6.632 14,037,862 +0.06(+0.94%)
Sep 17, 2009 6.586 6.702 6.487 6.570 12,072,736 +0.04(+0.64%)
Sep 16, 2009 6.551 6.661 6.485 6.529 16,431,661 +0.15(+2.27%)
Sep 15, 2009 6.239 6.403 6.186 6.384 14,277,103 +0.19(+3.02%)
Sep 14, 2009 6.012 6.201 6.012 6.197 10,390,407 +0.07(+1.18%)
Sep 11, 2009 6.155 6.199 6.056 6.124 9,959,634 +0.01(+0.11%)
Sep 10, 2009 6.025 6.140 5.968 6.118 9,348,286 +0.05(+0.91%)
Sep 09, 2009 6.142 6.148 5.975 6.063 11,662,224 -0.09(-1.39%)
Sep 08, 2009 6.102 6.168 6.043 6.148 9,922,945 +0.18(+3.10%)
Sep 04, 2009 5.832 5.977 5.766 5.964 9,217,443 +0.20(+3.39%)
Sep 03, 2009 5.742 5.768 5.641 5.768 9,305,838 +0.13(+2.26%)
Sep 02, 2009 5.575 5.724 5.548 5.641 13,989,582 +0.05(+0.86%)
Sep 01, 2009 5.729 5.882 5.572 5.592 14,143,212 -0.14(-2.49%)
Aug 31, 2009 5.770 5.836 5.709 5.735 12,231,178 -0.17(-2.87%)
Aug 28, 2009 6.003 6.019 5.827 5.904 11,088,157 -0.06(-1.07%)
Aug 27, 2009 5.953 6.006 5.753 5.968 10,857,901 +0.01(+0.11%)
Aug 26, 2009 5.977 5.979 5.847 5.962 9,079,918 -0.07(-1.24%)
Aug 25, 2009 6.254 6.280 6.023 6.036 10,014,083 -0.12(-2.00%)
Aug 24, 2009 6.162 6.285 6.144 6.159 12,791,361 +0.09(+1.52%)
Aug 21, 2009 6.063 6.126 6.016 6.067 11,110,889 +0.12(+1.96%)
Aug 20, 2009 5.834 5.990 5.819 5.951 10,814,507 +0.14(+2.34%)
Aug 19, 2009 5.726 5.885 5.691 5.814 9,297,659 -0.03(-0.45%)
Aug 18, 2009 5.740 5.896 5.740 5.841 10,025,788 +0.17(+2.98%)
Aug 17, 2009 5.726 5.731 5.638 5.671 12,490,849 -0.31(-5.11%)
Aug 14, 2009 6.146 6.173 5.904 5.977 14,554,069 -0.18(-2.89%)
Aug 13, 2009 6.164 6.197 6.060 6.155 9,637,326 +0.08(+1.34%)
Aug 12, 2009 5.867 6.133 5.867 6.074 13,139,317 +0.16(+2.75%)
Aug 11, 2009 5.907 5.959 5.792 5.911 12,563,485 -0.08(-1.28%)
Aug 10, 2009 5.990 6.104 5.911 5.988 12,629,134 -0.07(-1.13%)
Aug 07, 2009 6.067 6.129 5.962 6.056 16,637,988 +0.12(+1.96%)
Aug 06, 2009 5.990 6.043 5.821 5.940 14,091,447 -0.07(-1.17%)
Aug 05, 2009 5.896 6.023 5.698 6.010 15,173,209 +0.15(+2.63%)
Aug 04, 2009 5.898 5.984 5.799 5.856 14,272,858 -0.07(-1.22%)
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.