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 -0.090 (-3.72%)
Official Closing Price Updated: 4:10 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 (%)
Jul 31, 2009 5.585 5.705 5.550 5.620 13,697,425 +0.03(+0.59%)
Jul 30, 2009 5.508 5.648 5.508 5.587 15,143,721 +0.20(+3.79%)
Jul 29, 2009 5.479 5.484 5.345 5.383 19,800,180 -0.14(-2.50%)
Jul 28, 2009 5.418 5.532 5.376 5.521 14,284,865 +0.04(+0.80%)
Jul 27, 2009 5.471 5.506 5.350 5.477 14,620,962 +0.05(+0.89%)
Jul 24, 2009 5.455 5.497 5.356 5.429 8,623 -0.04(-0.80%)
Jul 23, 2009 5.330 5.565 5.306 5.473 21,918,292 +0.16(+2.93%)
Jul 22, 2009 5.194 5.387 5.183 5.317 21,712,130 +0.04(+0.83%)
Jul 21, 2009 5.334 5.343 5.093 5.273 23,463,488 +0.04(+0.67%)
Jul 20, 2009 5.157 5.244 5.078 5.238 43,338,904 +0.29(+5.76%)
Jul 17, 2009 5.001 5.032 4.887 4.952 34,129,956 +0.04(+0.71%)
Jul 16, 2009 4.766 4.979 4.748 4.917 41,970,496 +0.13(+2.71%)
Jul 15, 2009 4.590 4.814 4.582 4.788 42,383,204 +0.35(+7.97%)
Jul 14, 2009 4.513 4.527 4.373 4.434 30,042,050 -0.08(-1.70%)
Jul 13, 2009 4.415 4.511 4.274 4.511 40,170,252 +0.05(+1.13%)
Jul 10, 2009 4.355 4.472 4.340 4.461 13,650,000 -0.04(-0.78%)
Jul 09, 2009 4.518 4.566 4.417 4.496 11,726,471 +0.06(+1.34%)
Jul 08, 2009 4.577 4.595 4.303 4.437 27,346,146 -0.08(-1.70%)
Jul 07, 2009 4.665 4.715 4.502 4.513 12,921,138 -0.16(-3.38%)
Jul 06, 2009 4.630 4.693 4.535 4.672 18,480,252 -0.15(-3.14%)
Jul 02, 2009 4.821 4.878 4.724 4.823 13,290,215 -0.16(-3.17%)
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.