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

Companhia Siderurgica Nacional ADR (NY: SID )

2.600 +0.080 (+3.17%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 28, 2010 6.870 7.016 6.806 6.870 14,339,674 -0.12(-1.69%)
May 27, 2010 6.774 6.988 6.704 6.988 14,806,287 +0.47(+7.20%)
May 26, 2010 6.565 6.706 6.433 6.519 12,522 +0.15(+2.43%)
May 25, 2010 6.096 6.419 6.073 6.364 13,488 -0.05(-0.85%)
May 24, 2010 6.642 6.665 6.414 6.419 16,526,873 -0.15(-2.22%)
May 21, 2010 5.995 6.565 5.995 6.565 32,919,480 +0.47(+7.70%)
May 20, 2010 6.055 6.291 6.002 6.096 4,258 -0.36(-5.64%)
May 19, 2010 6.369 6.512 6.260 6.460 31,697,072 -0.10(-1.60%)
May 18, 2010 7.020 7.052 6.533 6.565 17,358 -0.27(-4.00%)
May 17, 2010 7.043 7.084 6.683 6.838 21,854,644 -0.28(-3.97%)
May 14, 2010 7.121 7.357 7.011 7.121 15,922,675 -0.29(-3.93%)
May 13, 2010 7.508 7.576 7.394 7.412 10,376,699 -0.14(-1.87%)
May 12, 2010 7.681 7.690 7.526 7.553 11,314,747 +0.03(+0.42%)
May 11, 2010 7.708 7.726 7.490 7.521 15,025,772 -0.16(-2.08%)
May 10, 2010 7.567 7.695 7.553 7.681 19,165,518 +0.66(+9.34%)
May 07, 2010 7.034 7.266 6.756 7.025 30,039,060 -0.06(-0.90%)
May 06, 2010 7.394 7.590 6.474 7.089 658 -0.15(-2.11%)
May 05, 2010 7.417 7.681 7.207 7.242 29,017,084 -0.28(-3.66%)
May 04, 2010 7.863 7.881 7.480 7.517 31,308,700 -0.55(-6.78%)
May 03, 2010 8.241 8.259 8.004 8.064 14,265,227 -0.17(-2.07%)
Apr 30, 2010 8.389 8.419 8.194 8.234 9,978,000 -0.18(-2.15%)
Apr 29, 2010 8.274 8.415 8.230 8.415 13,252,585 +0.26(+3.25%)
Apr 28, 2010 8.247 8.265 7.996 8.150 11,549,692 +0.02(+0.22%)
Apr 27, 2010 8.424 8.428 8.124 8.132 14,342,313 -0.42(-4.95%)
Apr 26, 2010 8.627 8.667 8.530 8.556 6,535,901 +0.04(+0.41%)
Apr 23, 2010 8.455 8.530 8.327 8.521 8,889,855 +0.04(+0.42%)
Apr 22, 2010 8.309 8.486 8.150 8.486 15,913,900 +0.16(+1.91%)
Apr 21, 2010 8.547 8.561 8.185 8.327 12,117 -0.13(-1.51%)
Apr 20, 2010 8.561 8.600 8.389 8.455 8,624,931 -0.04(-0.52%)
Apr 19, 2010 8.486 8.587 8.371 8.499 11,625,633 -0.09(-1.08%)
Apr 16, 2010 8.830 8.901 8.490 8.592 12,366,599 -0.26(-2.89%)
Apr 15, 2010 8.940 9.024 8.821 8.848 7,524,848 -0.20(-2.24%)
Apr 14, 2010 9.161 9.170 8.976 9.051 6,677,717 +0.05(+0.54%)
Apr 13, 2010 8.918 9.051 8.834 9.002 6,449,638 +0.11(+1.19%)
Apr 12, 2010 8.993 9.040 8.861 8.896 7,566,952 -0.02(-0.20%)
Apr 09, 2010 9.020 9.020 8.839 8.914 13,089,134 +0.04(+0.40%)
Apr 08, 2010 8.592 8.901 8.574 8.879 15,249,274 +0.14(+1.62%)
Apr 07, 2010 9.020 9.073 8.658 8.737 15,194,801 -0.30(-3.37%)
Apr 06, 2010 9.051 9.225 9.029 9.042 55,449,024 -0.11(-1.23%)
Apr 05, 2010 9.254 9.283 9.110 9.155 7,900,407 +0.03(+0.31%)
Apr 01, 2010 9.044 9.126 9.126 9.126 24,743,770 +0.31(+3.53%)
Mar 31, 2010 8.792 8.845 8.731 8.815 13,635,121 +0.06(+0.68%)
Mar 30, 2010 8.956 9.000 8.680 8.755 15,645,400 -0.08(-0.85%)
Mar 29, 2010 8.554 8.830 8.554 8.830 14,498,222 +0.40(+4.77%)
Mar 26, 2010 8.382 8.541 8.287 8.428 12,045,866 +0.10(+1.17%)
Mar 25, 2010 8.634 8.669 8.320 8.331 14,703,490 -0.19(-2.28%)
Mar 24, 2010 8.450 8.620 8.406 8.525 16,187,437 -0.07(-0.85%)
Mar 23, 2010 8.338 8.598 8.278 8.598 16,488,931 +0.47(+5.81%)
Mar 22, 2010 7.974 8.179 7.967 8.126 11,441,364 -0.02(-0.24%)
Mar 19, 2010 8.300 8.336 8.068 8.146 12,494,318 -0.11(-1.36%)
Mar 18, 2010 8.283 8.369 8.106 8.258 13,273,926 -0.14(-1.66%)
Mar 17, 2010 8.638 8.669 8.360 8.397 13,674,066 -0.22(-2.51%)
Mar 16, 2010 8.497 8.634 8.448 8.614 12,499,880 +0.15(+1.77%)
Mar 15, 2010 8.408 8.497 8.384 8.464 9,053,592 -0.04(-0.42%)
Mar 12, 2010 8.585 8.585 8.457 8.499 12,331,795 -0.01(-0.08%)
Mar 11, 2010 8.499 8.554 8.311 8.506 14,941,256 +0.08(+0.89%)
Mar 10, 2010 8.347 8.497 8.234 8.430 27,386,998 +0.17(+2.11%)
Mar 09, 2010 8.029 8.417 7.989 8.256 30,096,162 +0.32(+3.98%)
Mar 08, 2010 7.885 7.978 7.797 7.940 15,666,460 +0.15(+1.93%)
Mar 05, 2010 7.583 7.819 7.578 7.790 16,211,016 +0.28(+3.73%)
Mar 04, 2010 7.598 7.620 7.369 7.510 11,902,061 -0.04(-0.56%)
Mar 03, 2010 7.534 7.693 7.483 7.552 17,399,316 +0.04(+0.59%)
Mar 02, 2010 7.479 7.603 7.441 7.508 13,990,323 +0.11(+1.55%)
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.