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

Companhia Siderurgica Nacional ADR (NY: SID )

2.538 -0.052 (-2.02%)
Streaming Delayed Price Updated: 11:02 AM EDT, May 23, 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 (%)
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%)
Mar 02, 2009 2.784 2.828 2.599 2.630 18,860,346 -0.27(-9.24%)
Feb 27, 2009 2.845 3.016 2.845 2.898 0 -0.05(-1.56%)
Feb 26, 2009 3.018 3.071 2.913 2.944 17,785,440 +0.00(+0.00%)
Feb 25, 2009 3.071 3.148 2.814 2.944 18,579,374 -0.02(-0.67%)
Feb 24, 2009 2.768 2.972 2.744 2.964 21,589,984 +0.20(+7.14%)
Feb 23, 2009 2.968 3.126 2.744 2.766 20,094,654 -0.34(-11.01%)
Feb 20, 2009 2.970 3.170 2.968 3.108 0 -0.08(-2.48%)
Feb 19, 2009 3.282 3.345 3.143 3.187 18,703,350 -0.03(-0.95%)
Feb 18, 2009 3.424 3.424 3.183 3.218 26,729,330 -0.16(-4.80%)
Feb 17, 2009 3.462 3.462 3.369 3.380 24,170,406 -0.23(-6.32%)
Feb 13, 2009 3.510 3.650 3.490 3.609 0 +0.10(+2.75%)
Feb 12, 2009 3.422 3.519 3.367 3.512 22,917,494 -0.02(-0.56%)
Feb 11, 2009 3.683 3.751 3.451 3.532 24,857,324 -0.05(-1.35%)
Feb 10, 2009 3.852 3.955 3.519 3.580 27,565,280 -0.29(-7.54%)
Feb 09, 2009 3.999 4.082 3.762 3.872 14,852,798 -0.13(-3.29%)
Feb 06, 2009 3.777 4.030 3.760 4.003 0 +0.25(+6.73%)
Feb 05, 2009 3.604 3.766 3.505 3.751 21,578,290 +0.18(+4.97%)
Feb 04, 2009 3.598 3.762 3.516 3.573 30,476,118 +0.11(+3.10%)
Feb 03, 2009 3.350 3.510 3.323 3.466 15,247,332 +0.12(+3.47%)
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.