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

Companhia Siderurgica Nacional ADR (NY: SID )

2.830 +0.070 (+2.54%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2010 8.830 8.863 8.626 8.667 9,479,071 -0.19(-2.15%)
Apr 29, 2010 8.709 8.858 8.663 8.858 12,589,918 +0.28(+3.25%)
Apr 28, 2010 8.681 8.700 8.416 8.579 10,972,175 +0.02(+0.22%)
Apr 27, 2010 8.867 8.872 8.551 8.560 13,625,156 -0.45(-4.95%)
Apr 26, 2010 9.081 9.123 8.979 9.007 6,209,087 +0.04(+0.41%)
Apr 23, 2010 8.900 8.979 8.765 8.969 8,445,337 +0.04(+0.42%)
Apr 22, 2010 8.746 8.932 8.579 8.932 15,118,159 +0.17(+1.91%)
Apr 21, 2010 8.997 9.011 8.616 8.765 11,511 -0.13(-1.51%)
Apr 20, 2010 9.011 9.053 8.830 8.900 8,193,660 -0.05(-0.52%)
Apr 19, 2010 8.932 9.039 8.811 8.946 11,044,318 -0.10(-1.08%)
Apr 16, 2010 9.295 9.369 8.937 9.044 11,748,233 -0.27(-2.89%)
Apr 15, 2010 9.411 9.499 9.285 9.313 7,148,584 -0.21(-2.24%)
Apr 14, 2010 9.643 9.653 9.448 9.527 6,343,812 +0.05(+0.54%)
Apr 13, 2010 9.388 9.527 9.299 9.476 6,127,138 +0.11(+1.19%)
Apr 12, 2010 9.467 9.516 9.327 9.364 7,188,582 -0.02(-0.20%)
Apr 09, 2010 9.495 9.495 9.304 9.383 12,434,640 +0.04(+0.40%)
Apr 08, 2010 9.044 9.369 9.025 9.346 14,486,766 +0.15(+1.62%)
Apr 07, 2010 9.495 9.550 9.114 9.197 14,435,017 -0.32(-3.37%)
Apr 06, 2010 9.527 9.711 9.504 9.518 52,676,412 -0.12(-1.23%)
Apr 05, 2010 9.741 9.771 9.590 9.636 7,505,364 +0.03(+0.31%)
Apr 01, 2010 9.520 9.606 9.606 9.606 23,506,510 +0.33(+3.53%)
Mar 31, 2010 9.255 9.311 9.190 9.279 12,953,326 +0.06(+0.68%)
Mar 30, 2010 9.427 9.474 9.137 9.216 14,863,085 -0.08(-0.85%)
Mar 29, 2010 9.004 9.295 9.004 9.295 13,773,270 +0.42(+4.77%)
Mar 26, 2010 8.823 8.990 8.723 8.872 11,443,538 +0.10(+1.17%)
Mar 25, 2010 9.088 9.125 8.758 8.770 13,968,274 -0.20(-2.28%)
Mar 24, 2010 8.895 9.074 8.849 8.974 15,378,019 -0.08(-0.85%)
Mar 23, 2010 8.777 9.051 8.714 9.051 15,664,437 +0.50(+5.81%)
Mar 22, 2010 8.393 8.609 8.386 8.554 10,869,263 -0.02(-0.24%)
Mar 19, 2010 8.737 8.774 8.493 8.574 11,869,566 -0.12(-1.36%)
Mar 18, 2010 8.719 8.809 8.533 8.693 12,610,192 -0.15(-1.66%)
Mar 17, 2010 9.093 9.125 8.800 8.839 12,990,323 -0.23(-2.51%)
Mar 16, 2010 8.944 9.088 8.893 9.067 11,874,851 +0.16(+1.77%)
Mar 15, 2010 8.851 8.944 8.825 8.909 8,600,886 -0.04(-0.42%)
Mar 12, 2010 9.037 9.037 8.902 8.946 11,715,170 -0.01(-0.08%)
Mar 11, 2010 8.946 9.004 8.749 8.953 14,194,151 +0.08(+0.89%)
Mar 10, 2010 8.786 8.944 8.667 8.874 26,017,570 +0.18(+2.11%)
Mar 09, 2010 8.451 8.860 8.409 8.691 28,591,266 +0.33(+3.98%)
Mar 08, 2010 8.300 8.398 8.207 8.358 14,883,092 +0.16(+1.93%)
Mar 05, 2010 7.982 8.231 7.977 8.200 15,400,418 +0.30(+3.73%)
Mar 04, 2010 7.998 8.021 7.756 7.905 11,306,924 -0.04(-0.56%)
Mar 03, 2010 7.931 8.098 7.877 7.949 16,529,301 +0.05(+0.59%)
Mar 02, 2010 7.873 8.003 7.833 7.903 13,290,767 +0.12(+1.55%)
Mar 01, 2010 7.689 7.819 7.603 7.782 11,325,631 +0.19(+2.45%)
Feb 26, 2010 7.598 7.684 7.461 7.596 16,626,060 +0.18(+2.48%)
Feb 25, 2010 7.122 7.434 7.073 7.413 14,880,919 +0.13(+1.75%)
Feb 24, 2010 7.368 7.427 7.215 7.285 10,861,865 -0.01(-0.12%)
Feb 23, 2010 7.420 7.510 7.241 7.294 13,585,935 -0.19(-2.55%)
Feb 22, 2010 7.675 7.682 7.464 7.485 10,851,645 -0.13(-1.68%)
Feb 19, 2010 7.592 7.682 7.531 7.612 10,722,497 -0.05(-0.61%)
Feb 18, 2010 7.422 7.673 7.401 7.659 9,348,045 +0.16(+2.17%)
Feb 17, 2010 7.561 7.561 7.092 7.496 10,929,546 -0.01(-0.15%)
Feb 16, 2010 7.341 7.575 7.341 7.508 7,494,593 +0.23(+3.09%)
Feb 12, 2010 7.136 7.282 7.282 7.282 24,152,894 -0.05(-0.70%)
Feb 11, 2010 7.173 7.364 7.066 7.334 15,532,140 +0.24(+3.37%)
Feb 10, 2010 7.164 7.238 7.011 7.094 15,677,937 +0.02(+0.30%)
Feb 09, 2010 7.001 7.143 6.971 7.073 17,841,946 +0.36(+5.29%)
Feb 08, 2010 6.818 6.913 6.704 6.718 12,783,498 -0.13(-1.97%)
Feb 05, 2010 6.767 6.871 6.509 6.853 26,371,184 +0.08(+1.13%)
Feb 04, 2010 7.041 7.066 6.767 6.776 22,296,912 -0.39(-5.39%)
Feb 03, 2010 7.166 7.224 7.038 7.162 13,707,517 -0.09(-1.25%)
Feb 02, 2010 7.210 7.299 7.065 7.252 15,435,010 +0.22(+3.17%)
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.