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 (%)
Apr 30, 2009 4.051 4.170 4.018 4.071 15,649,674 +0.07(+1.76%)
Apr 29, 2009 3.957 4.067 3.948 4.001 11,064,565 +0.13(+3.29%)
Apr 28, 2009 3.812 3.928 3.788 3.873 9,661,400 -0.01(-0.34%)
Apr 27, 2009 3.968 4.010 3.829 3.886 14,023,696 -0.17(-4.17%)
Apr 24, 2009 4.086 4.111 4.023 4.056 15,625,341 +0.06(+1.60%)
Apr 23, 2009 4.016 4.042 3.917 3.992 16,070,640 +0.02(+0.61%)
Apr 22, 2009 3.911 4.091 3.895 3.968 19,002,444 +0.00(+0.00%)
Apr 21, 2009 3.711 3.994 3.686 3.968 13,724,639 +0.20(+5.25%)
Apr 20, 2009 3.889 3.893 3.759 3.770 12,293,675 -0.26(-6.49%)
Apr 17, 2009 4.053 4.082 3.999 4.032 15,280,606 +0.02(+0.49%)
Apr 16, 2009 4.003 4.062 3.897 4.012 16,759,514 +0.11(+2.93%)
Apr 15, 2009 3.805 3.906 3.781 3.897 11,697,439 +0.05(+1.20%)
Apr 14, 2009 3.902 4.014 3.831 3.851 20,740,168 -0.08(-2.12%)
Apr 13, 2009 3.779 3.957 3.779 3.935 12,931,439 +0.09(+2.46%)
Apr 09, 2009 3.744 3.847 3.744 3.840 16,296,037 +0.19(+5.30%)
Apr 08, 2009 3.702 3.715 3.590 3.647 14,090,232 +0.03(+0.79%)
Apr 07, 2009 3.618 3.695 3.570 3.618 12,053,133 -0.04(-1.14%)
Apr 06, 2009 3.640 3.673 3.570 3.660 13,820,235 -0.07(-1.83%)
Apr 03, 2009 3.667 3.766 3.638 3.728 17,705,016 +0.08(+2.29%)
Apr 02, 2009 3.631 3.684 3.590 3.645 24,781,070 +0.24(+6.97%)
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.