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 (%)
Dec 31, 2009 7.238 7.063 7.063 7.063 11,048,233 -0.13(-1.75%)
Dec 30, 2009 7.101 7.220 7.035 7.189 8,074,825 +0.07(+1.03%)
Dec 29, 2009 7.134 7.176 7.103 7.116 7,694,461 +0.02(+0.34%)
Dec 28, 2009 7.172 7.205 7.066 7.092 9,511,669 +0.10(+1.42%)
Dec 24, 2009 6.999 7.030 6.955 6.993 2,287,232 +0.03(+0.48%)
Dec 23, 2009 6.924 7.017 6.869 6.959 14,101,256 +0.08(+1.15%)
Dec 22, 2009 6.828 6.909 6.797 6.880 22,794,426 +0.04(+0.51%)
Dec 21, 2009 7.019 7.036 6.823 6.845 17,994,746 -0.14(-2.04%)
Dec 18, 2009 7.111 7.113 6.856 6.988 39,574,520 -0.36(-4.85%)
Dec 17, 2009 7.500 7.500 7.318 7.344 12,467,966 -0.25(-3.24%)
Dec 16, 2009 7.612 7.707 7.568 7.590 11,114,456 -0.00(-0.06%)
Dec 15, 2009 7.612 7.698 7.568 7.595 7,423,178 -0.09(-1.14%)
Dec 14, 2009 7.681 7.731 7.665 7.683 8,304,955 +0.03(+0.43%)
Dec 11, 2009 7.652 7.670 7.590 7.650 9,957,177 +0.01(+0.14%)
Dec 10, 2009 7.626 7.665 7.538 7.639 13,157,951 +0.02(+0.29%)
Dec 09, 2009 7.412 7.626 7.408 7.617 10,610,300 +0.13(+1.73%)
Dec 08, 2009 7.619 7.641 7.432 7.487 15,920,463 -0.30(-3.81%)
Dec 07, 2009 7.751 7.841 7.687 7.784 13,711,137 +0.00(+0.03%)
Dec 04, 2009 8.017 8.061 7.637 7.782 16,353,024 -0.07(-0.87%)
Dec 03, 2009 7.993 8.074 7.828 7.850 16,181,225 -0.10(-1.24%)
Dec 02, 2009 7.815 7.969 7.804 7.949 21,074,104 +0.19(+2.44%)
Dec 01, 2009 7.703 7.834 7.672 7.760 16,743,337 +0.22(+2.95%)
Nov 30, 2009 7.551 7.588 7.408 7.538 14,408,560 +0.01(+0.12%)
Nov 27, 2009 7.439 7.628 7.353 7.529 8,524,534 -0.23(-2.97%)
Nov 25, 2009 7.711 7.801 7.623 7.760 15,232,444 +0.09(+1.12%)
Nov 24, 2009 7.641 7.678 7.529 7.674 11,215,456 -0.07(-0.85%)
Nov 23, 2009 7.909 7.909 7.667 7.740 10,665,881 -0.02(-0.26%)
Nov 20, 2009 7.793 7.795 7.568 7.760 8,475,321 -0.03(-0.42%)
Nov 19, 2009 7.795 7.795 7.555 7.793 17,687,874 -0.03(-0.34%)
Nov 18, 2009 7.925 8.015 7.718 7.819 13,741,517 -0.15(-1.82%)
Nov 17, 2009 7.850 7.979 7.698 7.964 17,310,348 +0.11(+1.37%)
Nov 16, 2009 7.733 7.914 7.729 7.856 13,374,409 +0.22(+2.91%)
Nov 13, 2009 7.428 7.716 7.371 7.634 15,350,194 +0.11(+1.49%)
Nov 12, 2009 7.659 7.771 7.463 7.522 15,580,741 -0.15(-2.00%)
Nov 11, 2009 7.878 7.947 7.604 7.676 12,016,235 -0.07(-0.85%)
Nov 10, 2009 7.760 7.900 7.593 7.742 20,685,150 -0.16(-2.00%)
Nov 09, 2009 7.870 7.966 7.843 7.900 19,971,706 +0.15(+1.96%)
Nov 06, 2009 7.667 7.841 7.637 7.749 15,326,944 -0.04(-0.52%)
Nov 05, 2009 7.667 7.852 7.665 7.789 18,255,974 +0.17(+2.29%)
Nov 04, 2009 7.678 7.795 7.577 7.615 16,634,276 +0.17(+2.30%)
Nov 03, 2009 7.133 7.582 7.072 7.443 19,443,448 +0.12(+1.68%)
Nov 02, 2009 7.393 7.551 7.091 7.320 13,309,702 +0.03(+0.42%)
Oct 30, 2009 7.716 7.716 7.083 7.289 20,243,094 -0.32(-4.24%)
Oct 29, 2009 7.368 7.700 7.285 7.612 18,764,796 +0.58(+8.18%)
Oct 28, 2009 7.461 7.524 6.984 7.036 23,728,874 -0.53(-7.03%)
Oct 27, 2009 7.720 7.819 7.543 7.568 15,400,472 -0.30(-3.80%)
Oct 26, 2009 8.136 8.298 7.784 7.867 16,391,801 -0.22(-2.72%)
Oct 23, 2009 8.184 8.213 8.037 8.087 13,665,468 -0.09(-1.13%)
Oct 22, 2009 8.142 8.206 7.947 8.180 11,315,929 +0.11(+1.33%)
Oct 21, 2009 7.876 8.320 7.839 8.072 17,543,074 +0.29(+3.73%)
Oct 20, 2009 7.566 7.788 7.558 7.782 15,248,539 -0.25(-3.15%)
Oct 19, 2009 7.859 8.078 7.815 8.034 11,398,191 +0.19(+2.47%)
Oct 16, 2009 7.819 8.012 7.749 7.841 14,326,907 -0.13(-1.68%)
Oct 15, 2009 7.771 8.001 7.749 7.975 14,529,426 +0.15(+1.88%)
Oct 14, 2009 7.546 7.839 7.518 7.828 18,298,176 +0.48(+6.52%)
Oct 13, 2009 7.239 7.357 7.160 7.349 11,930,097 +0.06(+0.84%)
Oct 12, 2009 7.289 7.364 7.254 7.287 7,812,964 +0.08(+1.07%)
Oct 09, 2009 7.184 7.217 7.131 7.210 10,187,119 +0.01(+0.12%)
Oct 08, 2009 7.063 7.215 7.014 7.201 17,763,594 +0.19(+2.73%)
Oct 07, 2009 6.922 7.034 6.861 7.010 13,348,187 +0.03(+0.47%)
Oct 06, 2009 6.957 7.063 6.847 6.977 13,600,138 +0.10(+1.41%)
Oct 05, 2009 6.683 6.883 6.656 6.880 13,589,247 +0.26(+3.99%)
Oct 02, 2009 6.381 6.639 6.362 6.617 22,757,832 +0.14(+2.10%)
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.