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

Companhia Siderurgica Nacional ADR (NY: SID )

2.310 -0.020 (-0.86%)
Streaming Delayed Price Updated: 10:20 AM EDT, Jun 10, 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 (%)
Feb 27, 2009 2.847 3.018 2.847 2.900 0 -0.05(-1.56%)
Feb 26, 2009 3.021 3.073 2.915 2.946 17,772,226 +0.00(+0.00%)
Feb 25, 2009 3.073 3.150 2.817 2.946 18,565,568 -0.02(-0.67%)
Feb 24, 2009 2.770 2.975 2.746 2.966 21,573,940 +0.20(+7.14%)
Feb 23, 2009 2.970 3.128 2.746 2.768 20,079,724 -0.34(-11.01%)
Feb 20, 2009 2.972 3.172 2.970 3.111 0 -0.08(-2.48%)
Feb 19, 2009 3.284 3.348 3.146 3.190 18,689,452 -0.03(-0.95%)
Feb 18, 2009 3.427 3.427 3.185 3.220 26,709,468 -0.16(-4.80%)
Feb 17, 2009 3.464 3.464 3.372 3.383 24,152,446 -0.23(-6.32%)
Feb 13, 2009 3.512 3.653 3.493 3.611 0 +0.10(+2.75%)
Feb 12, 2009 3.425 3.521 3.370 3.515 22,900,464 -0.02(-0.56%)
Feb 11, 2009 3.686 3.754 3.453 3.534 24,838,854 -0.05(-1.35%)
Feb 10, 2009 3.855 3.958 3.521 3.583 27,544,796 -0.29(-7.54%)
Feb 09, 2009 4.002 4.085 3.765 3.875 14,841,761 -0.13(-3.29%)
Feb 06, 2009 3.780 4.033 3.763 4.006 0 +0.25(+6.73%)
Feb 05, 2009 3.607 3.769 3.508 3.754 21,562,256 +0.18(+4.97%)
Feb 04, 2009 3.600 3.765 3.519 3.576 30,453,472 +0.11(+3.10%)
Feb 03, 2009 3.352 3.512 3.326 3.469 15,236,002 +0.12(+3.47%)
Feb 02, 2009 3.247 3.414 3.212 3.352 14,066,804 +0.04(+1.13%)
Jan 30, 2009 3.466 3.495 3.269 3.315 0 -0.14(-4.13%)
Jan 29, 2009 3.574 3.574 3.433 3.458 19,624,614 -0.15(-4.14%)
Jan 28, 2009 3.528 3.633 3.493 3.607 23,901,796 +0.22(+6.48%)
Jan 27, 2009 3.313 3.431 3.291 3.387 22,829,466 +0.12(+3.77%)
Jan 26, 2009 3.293 3.409 3.249 3.264 17,799,074 -0.01(-0.40%)
Jan 23, 2009 3.166 3.346 3.133 3.278 22,291,064 -0.05(-1.52%)
Jan 22, 2009 3.326 3.414 3.273 3.328 28,310,392 -0.09(-2.51%)
Jan 21, 2009 3.177 3.433 3.152 3.414 27,194,500 +0.34(+11.07%)
Jan 20, 2009 3.414 3.414 3.043 3.073 26,832,284 -0.26(-7.83%)
Jan 16, 2009 3.378 3.378 3.177 3.335 0 +0.13(+4.11%)
Jan 15, 2009 3.084 3.280 2.904 3.203 25,571,360 +0.16(+5.42%)
Jan 14, 2009 3.095 3.108 2.966 3.038 23,109,738 -0.21(-6.49%)
Jan 13, 2009 3.194 3.346 3.137 3.249 22,231,622 +0.00(+0.14%)
Jan 12, 2009 3.451 3.451 3.192 3.245 30,602,572 -0.29(-8.26%)
Jan 09, 2009 3.739 3.745 3.504 3.537 22,686,048 -0.01(-0.31%)
Jan 08, 2009 3.315 3.611 3.299 3.548 18,739,580 +0.18(+5.21%)
Jan 07, 2009 3.504 3.532 3.332 3.372 20,806,418 -0.27(-7.30%)
Jan 06, 2009 3.519 3.730 3.455 3.638 29,362,462 +0.31(+9.45%)
Jan 05, 2009 2.981 3.425 2.981 3.324 27,470,090 +0.31(+10.27%)
Jan 02, 2009 2.808 3.045 2.808 3.014 0 +0.20(+7.18%)
Jan 01, 2009 2.691 2.856 2.691 2.812 0 +0.00(+0.00%)
Dec 31, 2008 2.691 2.856 2.691 2.812 8,053,834 +0.07(+2.48%)
Dec 30, 2008 2.674 2.744 2.608 2.744 9,555,504 +0.17(+6.56%)
Dec 29, 2008 2.628 2.639 2.529 2.575 9,363,030 -0.07(-2.57%)
Dec 26, 2008 2.577 2.650 2.529 2.643 0 +0.04(+1.69%)
Dec 24, 2008 2.538 2.641 2.523 2.599 2,917,846 +0.01(+0.42%)
Dec 23, 2008 2.612 2.658 2.555 2.588 9,461,797 -0.04(-1.42%)
Dec 22, 2008 2.893 2.909 2.562 2.626 12,817,223 -0.31(-10.55%)
Dec 19, 2008 2.964 3.025 2.847 2.935 14,309,340 +0.06(+2.22%)
Dec 18, 2008 3.027 3.067 2.825 2.871 27,498,320 -0.03(-1.06%)
Dec 17, 2008 2.880 2.968 2.847 2.902 22,970,452 -0.07(-2.51%)
Dec 16, 2008 2.733 2.988 2.722 2.977 19,308,510 +0.31(+11.51%)
Dec 15, 2008 2.689 2.727 2.621 2.669 12,937,851 +0.01(+0.50%)
Dec 12, 2008 2.520 2.702 2.472 2.656 0 +0.08(+3.24%)
Dec 11, 2008 2.632 2.836 2.511 2.573 24,167,774 -0.03(-1.26%)
Dec 10, 2008 2.503 2.656 2.503 2.606 26,401,846 +0.20(+8.50%)
Dec 09, 2008 2.325 2.448 2.305 2.402 22,106,712 +0.07(+3.01%)
Dec 08, 2008 2.206 2.377 2.206 2.331 22,439,872 +0.21(+9.71%)
Dec 05, 2008 1.995 2.151 1.932 2.125 0 +0.06(+2.76%)
Dec 04, 2008 2.101 2.191 2.013 2.068 14,413,569 -0.07(-3.48%)
Dec 03, 2008 2.011 2.180 1.989 2.143 20,366,488 -0.11(-4.87%)
Dec 02, 2008 2.211 2.276 2.143 2.252 14,320,774 +0.11(+5.12%)
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.