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

Companhia Siderurgica Nacional ADR (NY: SID )

2.330 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 5.310 5.398 5.227 5.383 21,097,772 +0.30(+5.87%)
May 28, 2009 5.001 5.126 4.904 5.084 17,585,704 +0.22(+4.56%)
May 27, 2009 4.928 5.075 4.838 4.862 18,109,526 +0.01(+0.23%)
May 26, 2009 4.595 4.887 4.571 4.852 15,237,546 +0.22(+4.84%)
May 22, 2009 4.691 4.731 4.614 4.628 17,099,316 +0.03(+0.72%)
May 21, 2009 4.654 4.689 4.518 4.595 15,367,672 -0.17(-3.64%)
May 20, 2009 4.801 4.963 4.742 4.768 19,790,376 +0.03(+0.56%)
May 19, 2009 4.538 4.827 4.507 4.742 15,689,097 +0.22(+4.85%)
May 18, 2009 4.283 4.538 4.283 4.522 12,268,385 +0.32(+7.52%)
May 15, 2009 4.301 4.344 4.153 4.206 12,621,874 -0.08(-1.94%)
May 14, 2009 4.206 4.322 4.129 4.290 13,744,080 +0.02(+0.36%)
May 13, 2009 4.434 4.439 4.210 4.274 16,845,714 -0.32(-7.02%)
May 12, 2009 4.731 4.755 4.483 4.597 13,270,432 -0.11(-2.38%)
May 11, 2009 4.641 4.764 4.553 4.709 11,513,024 -0.04(-0.83%)
May 08, 2009 4.643 4.755 4.597 4.748 15,347,597 +0.26(+5.77%)
May 07, 2009 4.661 4.691 4.450 4.489 18,668,366 -0.13(-2.71%)
May 06, 2009 4.456 4.667 4.448 4.614 14,616,931 +0.23(+5.36%)
May 05, 2009 4.507 4.529 4.340 4.380 13,603,632 -0.05(-1.19%)
May 04, 2009 4.228 4.432 4.204 4.432 14,892,857 +0.25(+6.10%)
May 01, 2009 4.059 4.252 4.017 4.178 12,274,598 +0.11(+2.75%)
Apr 30, 2009 4.046 4.164 4.013 4.066 15,670,726 +0.07(+1.76%)
Apr 29, 2009 3.951 4.061 3.943 3.995 11,079,449 +0.13(+3.29%)
Apr 28, 2009 3.807 3.923 3.782 3.868 9,674,396 -0.01(-0.34%)
Apr 27, 2009 3.962 4.004 3.824 3.881 14,042,560 -0.17(-4.17%)
Apr 24, 2009 4.081 4.105 4.017 4.050 15,646,359 +0.06(+1.60%)
Apr 23, 2009 4.011 4.037 3.912 3.987 16,092,257 +0.02(+0.61%)
Apr 22, 2009 3.905 4.085 3.890 3.962 19,028,006 +0.00(+0.00%)
Apr 21, 2009 3.706 3.989 3.681 3.962 13,743,101 +0.20(+5.25%)
Apr 20, 2009 3.883 3.888 3.754 3.765 12,310,212 -0.26(-6.49%)
Apr 17, 2009 4.048 4.077 3.993 4.026 15,301,161 +0.02(+0.49%)
Apr 16, 2009 3.998 4.057 3.892 4.006 16,782,058 +0.11(+2.93%)
Apr 15, 2009 3.800 3.901 3.776 3.892 11,713,174 +0.05(+1.20%)
Apr 14, 2009 3.897 4.009 3.826 3.846 20,768,066 -0.08(-2.12%)
Apr 13, 2009 3.774 3.951 3.774 3.930 12,948,834 +0.09(+2.46%)
Apr 09, 2009 3.739 3.842 3.739 3.835 16,317,958 +0.19(+5.30%)
Apr 08, 2009 3.697 3.710 3.585 3.642 14,109,186 +0.03(+0.79%)
Apr 07, 2009 3.613 3.690 3.565 3.613 12,069,347 -0.04(-1.14%)
Apr 06, 2009 3.635 3.668 3.565 3.655 13,838,826 -0.07(-1.83%)
Apr 03, 2009 3.662 3.760 3.633 3.723 17,728,832 +0.08(+2.29%)
Apr 02, 2009 3.627 3.679 3.585 3.640 24,814,404 +0.24(+6.97%)
Apr 01, 2009 3.227 3.429 3.190 3.403 18,989,154 +0.14(+4.45%)
Mar 31, 2009 3.256 3.378 3.196 3.258 18,425,602 +0.09(+2.84%)
Mar 30, 2009 3.168 3.183 3.091 3.168 19,236,910 -0.40(-11.25%)
Mar 26, 2009 3.561 3.572 3.482 3.569 20,263,274 +0.09(+2.46%)
Mar 25, 2009 3.537 3.598 3.365 3.484 31,639,194 +0.02(+0.63%)
Mar 24, 2009 3.418 3.534 3.405 3.462 18,242,572 -0.11(-3.07%)
Mar 23, 2009 3.488 3.583 3.469 3.572 19,204,446 +0.28(+8.61%)
Mar 20, 2009 3.328 3.385 3.262 3.288 16,663,211 -0.03(-0.93%)
Mar 19, 2009 3.383 3.405 3.291 3.319 23,371,608 +0.04(+1.27%)
Mar 18, 2009 3.056 3.304 2.970 3.278 32,853,302 +0.18(+5.96%)
Mar 17, 2009 2.992 3.093 2.937 3.093 14,397,403 +0.03(+1.00%)
Mar 16, 2009 3.126 3.242 3.049 3.062 18,379,898 -0.04(-1.34%)
Mar 13, 2009 3.194 3.225 3.023 3.104 0 -0.06(-1.87%)
Mar 12, 2009 3.065 3.183 2.977 3.163 14,381,213 +0.08(+2.64%)
Mar 11, 2009 3.148 3.177 2.999 3.082 12,942,265 -0.02(-0.71%)
Mar 10, 2009 2.922 3.117 2.915 3.104 16,554,381 +0.28(+9.95%)
Mar 09, 2009 2.755 2.904 2.755 2.823 12,760,783 -0.04(-1.38%)
Mar 06, 2009 2.922 2.977 2.770 2.863 0 +0.00(+0.15%)
Mar 05, 2009 2.920 2.990 2.849 2.858 12,401,987 -0.19(-6.33%)
Mar 04, 2009 2.931 3.095 2.911 3.051 22,804,722 +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.