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

Companhia Siderurgica Nacional ADR (NY: SID )

2.420 +0.070 (+2.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 6.884 7.030 6.820 6.884 14,309,771 -0.12(-1.69%)
May 27, 2010 6.788 7.003 6.718 7.003 14,775,411 +0.47(+7.20%)
May 26, 2010 6.578 6.720 6.446 6.533 12,496 +0.16(+2.43%)
May 25, 2010 6.108 6.432 6.085 6.378 13,460 -0.05(-0.85%)
May 24, 2010 6.656 6.679 6.428 6.432 16,492,409 -0.15(-2.22%)
May 21, 2010 6.008 6.578 6.008 6.578 32,850,830 +0.47(+7.70%)
May 20, 2010 6.067 6.305 6.015 6.108 4,249 -0.37(-5.64%)
May 19, 2010 6.382 6.526 6.273 6.473 31,630,974 -0.11(-1.60%)
May 18, 2010 7.035 7.067 6.547 6.578 17,322 -0.27(-4.00%)
May 17, 2010 7.058 7.099 6.697 6.852 21,809,068 -0.28(-3.97%)
May 14, 2010 7.135 7.373 7.026 7.135 15,889,471 -0.29(-3.93%)
May 13, 2010 7.524 7.592 7.409 7.428 10,355,060 -0.14(-1.87%)
May 12, 2010 7.697 7.706 7.542 7.569 11,291,151 +0.03(+0.42%)
May 11, 2010 7.724 7.743 7.505 7.537 14,994,438 -0.16(-2.08%)
May 10, 2010 7.583 7.711 7.569 7.697 19,125,552 +0.66(+9.34%)
May 07, 2010 7.049 7.282 6.770 7.040 29,976,418 -0.06(-0.90%)
May 06, 2010 7.409 7.606 6.487 7.104 657 -0.15(-2.11%)
May 05, 2010 7.432 7.697 7.222 7.257 28,956,572 -0.28(-3.66%)
May 04, 2010 7.880 7.898 7.496 7.533 31,243,410 -0.55(-6.78%)
May 03, 2010 8.258 8.277 8.021 8.080 14,235,479 -0.17(-2.07%)
Apr 30, 2010 8.406 8.437 8.211 8.251 9,957,190 -0.18(-2.15%)
Apr 29, 2010 8.291 8.433 8.247 8.433 13,224,947 +0.27(+3.25%)
Apr 28, 2010 8.264 8.282 8.012 8.167 11,525,605 +0.02(+0.22%)
Apr 27, 2010 8.441 8.446 8.141 8.149 14,312,402 -0.42(-4.95%)
Apr 26, 2010 8.645 8.685 8.548 8.574 6,522,270 +0.04(+0.41%)
Apr 23, 2010 8.472 8.548 8.344 8.539 8,871,315 +0.04(+0.42%)
Apr 22, 2010 8.326 8.503 8.167 8.503 15,880,711 +0.16(+1.91%)
Apr 21, 2010 8.565 8.579 8.203 8.344 12,092 -0.13(-1.51%)
Apr 20, 2010 8.579 8.618 8.406 8.472 8,606,944 -0.04(-0.52%)
Apr 19, 2010 8.503 8.605 8.388 8.517 11,601,388 -0.09(-1.08%)
Apr 16, 2010 8.848 8.919 8.508 8.610 12,340,808 -0.26(-2.89%)
Apr 15, 2010 8.959 9.043 8.840 8.866 7,509,154 -0.20(-2.24%)
Apr 14, 2010 9.180 9.189 8.994 9.070 6,663,791 +0.05(+0.54%)
Apr 13, 2010 8.937 9.070 8.853 9.021 6,436,187 +0.11(+1.19%)
Apr 12, 2010 9.012 9.059 8.879 8.915 7,551,171 -0.02(-0.20%)
Apr 09, 2010 9.039 9.039 8.857 8.933 13,061,836 +0.04(+0.40%)
Apr 08, 2010 8.610 8.919 8.592 8.897 15,217,471 +0.14(+1.62%)
Apr 07, 2010 9.039 9.092 8.676 8.756 15,163,112 -0.31(-3.37%)
Apr 06, 2010 9.070 9.244 9.048 9.061 55,333,384 -0.11(-1.23%)
Apr 05, 2010 9.273 9.302 9.129 9.174 7,883,931 +0.03(+0.31%)
Apr 01, 2010 9.063 9.145 9.145 9.145 24,692,168 +0.31(+3.53%)
Mar 31, 2010 8.811 8.864 8.749 8.833 13,606,685 +0.06(+0.68%)
Mar 30, 2010 8.975 9.019 8.698 8.773 15,612,771 -0.08(-0.85%)
Mar 29, 2010 8.572 8.848 8.572 8.848 14,467,986 +0.40(+4.77%)
Mar 26, 2010 8.399 8.559 8.304 8.446 12,020,744 +0.10(+1.17%)
Mar 25, 2010 8.652 8.687 8.337 8.349 14,672,826 -0.19(-2.28%)
Mar 24, 2010 8.468 8.638 8.424 8.543 16,153,678 -0.07(-0.85%)
Mar 23, 2010 8.355 8.616 8.295 8.616 16,454,543 +0.47(+5.81%)
Mar 22, 2010 7.990 8.196 7.984 8.143 11,417,503 -0.02(-0.24%)
Mar 19, 2010 8.318 8.353 8.085 8.163 12,468,261 -0.11(-1.36%)
Mar 18, 2010 8.300 8.386 8.123 8.276 13,246,243 -0.14(-1.66%)
Mar 17, 2010 8.656 8.687 8.377 8.415 13,645,548 -0.22(-2.51%)
Mar 16, 2010 8.514 8.652 8.466 8.632 12,473,812 +0.15(+1.77%)
Mar 15, 2010 8.426 8.514 8.402 8.481 9,034,710 -0.04(-0.42%)
Mar 12, 2010 8.603 8.603 8.475 8.517 12,306,077 -0.01(-0.08%)
Mar 11, 2010 8.517 8.572 8.329 8.523 14,910,096 +0.08(+0.89%)
Mar 10, 2010 8.364 8.514 8.251 8.448 27,329,884 +0.17(+2.11%)
Mar 09, 2010 8.045 8.435 8.006 8.273 30,033,396 +0.32(+3.98%)
Mar 08, 2010 7.902 7.995 7.813 7.957 15,633,787 +0.15(+1.93%)
Mar 05, 2010 7.599 7.835 7.594 7.807 16,177,207 +0.28(+3.73%)
Mar 04, 2010 7.614 7.636 7.384 7.526 11,877,239 -0.04(-0.56%)
Mar 03, 2010 7.550 7.709 7.499 7.568 17,363,030 +0.04(+0.59%)
Mar 02, 2010 7.495 7.619 7.457 7.523 13,961,146 +0.12(+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.