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

Companhia Siderurgica Nacional ADR (NY: SID )

2.250 +0.010 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2008 9.098 9.716 9.002 9.485 23,864,010 +0.49(+5.48%)
Apr 29, 2008 9.250 9.294 8.947 8.993 15,041,297 -0.44(-4.62%)
Apr 28, 2008 9.523 9.534 9.400 9.428 13,654,118 +0.03(+0.33%)
Apr 25, 2008 9.439 9.490 9.307 9.397 12,301,376 +0.03(+0.28%)
Apr 24, 2008 9.683 9.683 9.232 9.371 13,330,391 -0.27(-2.83%)
Apr 23, 2008 9.716 9.716 9.551 9.644 9,187,055 -0.03(-0.30%)
Apr 22, 2008 9.562 9.914 9.474 9.672 17,825,536 -0.13(-1.37%)
Apr 21, 2008 9.811 9.921 9.602 9.806 13,580,126 +0.27(+2.79%)
Apr 18, 2008 9.516 9.630 9.386 9.540 12,604,914 +0.09(+0.93%)
Apr 17, 2008 9.397 9.650 9.334 9.452 16,074,807 -0.07(-0.72%)
Apr 16, 2008 9.098 9.558 9.098 9.520 34,740,820 +0.66(+7.42%)
Apr 15, 2008 8.850 8.865 8.723 8.863 9,370,159 +0.10(+1.18%)
Apr 14, 2008 8.947 8.947 8.692 8.760 8,094,256 -0.17(-1.90%)
Apr 11, 2008 8.887 9.028 8.870 8.929 13,388,238 -0.07(-0.83%)
Apr 10, 2008 8.892 9.061 8.690 9.004 14,934,319 +0.11(+1.24%)
Apr 09, 2008 9.059 9.068 8.795 8.894 12,851,938 -0.02(-0.22%)
Apr 08, 2008 8.604 8.947 8.580 8.914 15,504,684 +0.22(+2.53%)
Apr 07, 2008 8.852 8.999 8.595 8.694 15,577,921 +0.07(+0.84%)
Apr 04, 2008 8.446 8.727 8.399 8.621 13,911,032 +0.22(+2.67%)
Apr 03, 2008 8.142 8.500 8.114 8.397 17,510,220 +0.15(+1.81%)
Apr 02, 2008 8.248 8.428 8.177 8.248 14,194,858 +0.04(+0.54%)
Apr 01, 2008 7.949 8.215 7.806 8.204 12,024,374 +0.29(+3.70%)
Mar 31, 2008 7.859 8.008 7.707 7.911 9,871,130 +0.04(+0.50%)
Mar 28, 2008 7.900 8.034 7.828 7.872 8,393,204 -0.01(-0.17%)
Mar 27, 2008 8.028 8.116 7.839 7.885 12,223,554 -0.07(-0.91%)
Mar 26, 2008 7.905 7.997 7.714 7.958 13,582,828 -0.01(-0.11%)
Mar 25, 2008 7.966 8.004 7.828 7.966 14,368,959 +0.14(+1.80%)
Mar 24, 2008 7.900 8.108 7.742 7.826 16,778,788 +0.01(+0.17%)
Mar 21, 2008 7.848 7.889 7.410 7.812 23,165,602 +0.00(+0.00%)
Mar 20, 2008 7.848 7.889 7.410 7.812 23,165,602 -0.24(-2.98%)
Mar 19, 2008 8.773 8.793 8.052 8.052 17,807,832 -0.70(-8.03%)
Mar 18, 2008 8.575 8.795 8.393 8.755 15,759,891 +0.49(+5.93%)
Mar 17, 2008 8.243 8.509 8.045 8.265 18,432,948 -0.33(-3.89%)
Mar 14, 2008 8.694 8.694 8.336 8.599 17,524,806 +0.11(+1.29%)
Mar 13, 2008 8.083 8.551 7.999 8.489 20,354,690 +0.26(+3.18%)
Mar 12, 2008 8.252 8.487 8.160 8.228 13,949,572 +0.06(+0.70%)
Mar 11, 2008 8.160 8.252 7.872 8.171 21,251,470 +0.25(+3.22%)
Mar 10, 2008 8.239 8.263 7.826 7.916 21,156,688 -0.31(-3.82%)
Mar 07, 2008 8.252 8.496 8.206 8.230 16,346,210 -0.12(-1.45%)
Mar 06, 2008 8.604 8.604 8.305 8.351 18,994,734 -0.21(-2.44%)
Mar 05, 2008 8.520 8.738 8.432 8.560 22,451,252 +0.10(+1.17%)
Mar 04, 2008 8.615 8.714 8.248 8.461 20,817,886 -0.07(-0.80%)
Mar 03, 2008 8.294 8.575 8.278 8.529 20,407,388 +0.31(+3.77%)
Feb 29, 2008 8.382 8.417 8.089 8.219 17,885,900 -0.19(-2.30%)
Feb 28, 2008 8.140 8.538 8.140 8.413 24,562,624 +0.19(+2.27%)
Feb 27, 2008 8.202 8.426 8.122 8.226 28,596,254 -0.01(-0.13%)
Feb 26, 2008 8.265 8.369 8.149 8.237 29,887,740 -0.20(-2.40%)
Feb 25, 2008 8.410 8.452 8.243 8.439 27,828,232 -0.34(-3.83%)
Feb 22, 2008 8.819 8.819 8.457 8.775 25,650,564 -0.20(-2.20%)
Feb 21, 2008 9.021 9.228 8.936 8.973 28,916,632 +0.24(+2.77%)
Feb 20, 2008 8.261 8.766 8.164 8.731 18,384,072 +0.32(+3.79%)
Feb 19, 2008 8.250 8.604 8.138 8.413 28,408,686 +0.65(+8.32%)
Feb 18, 2008 7.597 7.777 7.533 7.766 0 +0.00(+0.00%)
Feb 15, 2008 7.597 7.777 7.533 7.766 11,185,454 +0.16(+2.11%)
Feb 14, 2008 7.687 7.823 7.509 7.606 15,217,905 -0.05(-0.66%)
Feb 13, 2008 7.434 7.692 7.327 7.656 13,647,590 +0.31(+4.19%)
Feb 12, 2008 7.423 7.630 7.226 7.349 14,963,734 +0.11(+1.58%)
Feb 11, 2008 7.140 7.263 7.019 7.234 10,974,333 +0.20(+2.80%)
Feb 08, 2008 6.895 7.108 6.888 7.037 107,482,032 -0.01(-0.16%)
Feb 07, 2008 6.754 7.121 6.723 7.048 22,135,530 +0.07(+1.05%)
Feb 06, 2008 6.805 7.303 6.805 6.975 21,347,484 +0.10(+1.48%)
Feb 05, 2008 7.180 7.180 6.872 6.873 15,990,838 -0.38(-5.23%)
Feb 04, 2008 7.516 7.516 7.233 7.253 10,807,283 -0.13(-1.71%)
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.