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: 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 (%)
Aug 31, 2009 5.763 5.828 5.701 5.727 12,247,631 -0.17(-2.87%)
Aug 28, 2009 5.995 6.011 5.820 5.896 11,103,072 -0.06(-1.07%)
Aug 27, 2009 5.945 5.997 5.745 5.960 10,872,507 +0.01(+0.11%)
Aug 26, 2009 5.969 5.971 5.839 5.954 9,092,132 -0.07(-1.24%)
Aug 25, 2009 6.245 6.272 6.015 6.028 10,027,553 -0.12(-2.00%)
Aug 24, 2009 6.153 6.276 6.136 6.151 12,808,568 +0.09(+1.52%)
Aug 21, 2009 6.055 6.118 6.008 6.059 11,125,835 +0.12(+1.96%)
Aug 20, 2009 5.826 5.982 5.811 5.943 10,829,054 +0.14(+2.34%)
Aug 19, 2009 5.719 5.877 5.684 5.806 9,310,166 -0.03(-0.45%)
Aug 18, 2009 5.732 5.888 5.732 5.833 10,039,274 +0.17(+2.98%)
Aug 17, 2009 5.719 5.723 5.631 5.664 12,507,651 -0.31(-5.11%)
Aug 14, 2009 6.138 6.164 5.896 5.969 14,573,646 -0.18(-2.89%)
Aug 13, 2009 6.155 6.188 6.052 6.147 9,650,290 +0.08(+1.34%)
Aug 12, 2009 5.859 6.125 5.859 6.065 13,156,992 +0.16(+2.75%)
Aug 11, 2009 5.899 5.951 5.785 5.903 12,580,385 -0.08(-1.28%)
Aug 10, 2009 5.982 6.096 5.903 5.980 12,646,122 -0.07(-1.13%)
Aug 07, 2009 6.059 6.120 5.954 6.048 16,660,369 +0.12(+1.96%)
Aug 06, 2009 5.982 6.035 5.813 5.932 14,110,402 -0.07(-1.17%)
Aug 05, 2009 5.888 6.015 5.690 6.002 15,193,620 +0.15(+2.63%)
Aug 04, 2009 5.890 5.975 5.791 5.848 14,292,057 -0.07(-1.22%)
Aug 03, 2009 5.804 5.978 5.804 5.921 16,503,977 +0.30(+5.35%)
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%)
Jul 01, 2009 5.014 5.069 4.957 4.981 15,651,589 +0.07(+1.52%)
Jun 30, 2009 5.078 5.100 4.854 4.906 17,418,794 -0.10(-2.02%)
Jun 29, 2009 5.067 5.082 4.937 5.007 14,268,270 -0.08(-1.60%)
Jun 26, 2009 5.049 5.141 5.001 5.089 14,763,989 +0.09(+1.80%)
Jun 25, 2009 4.764 5.012 4.746 4.999 17,704,948 +0.24(+5.03%)
Jun 24, 2009 4.854 4.935 4.698 4.759 20,242,844 +0.04(+0.93%)
Jun 23, 2009 4.542 4.772 4.494 4.715 16,481,674 +0.22(+4.83%)
Jun 22, 2009 4.770 4.770 4.489 4.498 20,667,664 -0.41(-8.32%)
Jun 19, 2009 4.974 4.999 4.900 4.906 14,591,043 +0.05(+0.95%)
Jun 18, 2009 4.906 4.974 4.808 4.860 13,923,932 -0.04(-0.90%)
Jun 17, 2009 4.867 4.972 4.755 4.904 19,394,040 -0.09(-1.72%)
Jun 16, 2009 5.277 5.304 4.970 4.990 18,661,156 -0.22(-4.17%)
Jun 15, 2009 5.365 5.381 5.106 5.207 18,311,274 -0.30(-5.38%)
Jun 12, 2009 5.585 5.631 5.433 5.504 17,830,902 -0.20(-3.58%)
Jun 11, 2009 5.475 5.817 5.468 5.708 15,619,980 +0.22(+4.00%)
Jun 10, 2009 5.624 5.624 5.365 5.488 15,572,637 -0.01(-0.20%)
Jun 09, 2009 5.572 5.600 5.394 5.499 13,340,820 +0.05(+0.89%)
Jun 08, 2009 5.299 5.486 5.218 5.451 16,988,718 -0.02(-0.36%)
Jun 05, 2009 5.585 5.640 5.381 5.471 17,862,620 +0.07(+1.22%)
Jun 04, 2009 5.264 5.438 5.196 5.405 22,012,550 +0.08(+1.48%)
Jun 03, 2009 5.567 5.578 5.258 5.326 19,900,104 -0.45(-7.83%)
Jun 02, 2009 5.688 5.811 5.622 5.778 20,851,128 +0.08(+1.39%)
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.