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 30, 2008 10.94 11.01 10.67 10.79 13,830,654 +0.03(+0.25%)
May 29, 2008 11.23 11.23 10.66 10.77 19,582,514 -0.36(-3.22%)
May 28, 2008 10.74 11.13 10.67 11.13 14,384,334 +0.39(+3.66%)
May 27, 2008 10.86 10.86 10.58 10.73 10,032,250 -0.13(-1.19%)
May 26, 2008 10.96 10.98 10.73 10.86 0 +0.00(+0.00%)
May 23, 2008 10.96 10.98 10.73 10.86 11,037,194 -0.09(-0.86%)
May 22, 2008 10.84 11.17 10.71 10.96 13,903,424 +0.10(+0.93%)
May 21, 2008 11.19 11.33 10.77 10.86 14,482,022 -0.34(-3.04%)
May 20, 2008 11.10 11.20 10.84 11.20 18,501,726 -0.00(-0.02%)
May 19, 2008 11.34 11.52 11.14 11.20 18,532,870 +0.02(+0.14%)
May 16, 2008 11.06 11.19 10.98 11.18 16,224,779 +0.38(+3.49%)
May 15, 2008 10.52 10.81 10.52 10.81 13,411,964 +0.41(+3.99%)
May 14, 2008 10.56 10.68 10.35 10.39 11,216,330 -0.23(-2.15%)
May 13, 2008 10.62 10.70 10.44 10.62 12,796,455 +0.09(+0.81%)
May 12, 2008 10.46 10.58 10.23 10.53 14,036,128 +0.19(+1.80%)
May 09, 2008 10.16 10.41 10.08 10.35 7,832,388 +0.19(+1.90%)
May 08, 2008 9.925 10.27 9.925 10.15 17,128,058 +0.31(+3.10%)
May 07, 2008 9.997 10.11 9.773 9.848 19,246,022 -0.00(-0.04%)
May 06, 2008 9.591 9.852 9.549 9.852 11,943,298 +0.28(+2.89%)
May 05, 2008 9.554 9.668 9.516 9.576 13,257,249 +0.07(+0.72%)
May 02, 2008 10.02 10.07 9.385 9.508 17,684,646 -0.01(-0.07%)
May 01, 2008 9.563 9.773 9.134 9.514 15,813,242 +0.04(+0.44%)
Apr 30, 2008 9.086 9.703 8.990 9.473 23,896,112 +0.49(+5.48%)
Apr 29, 2008 9.238 9.282 8.935 8.981 15,061,530 -0.43(-4.62%)
Apr 28, 2008 9.510 9.521 9.387 9.415 13,672,485 +0.03(+0.33%)
Apr 25, 2008 9.426 9.477 9.295 9.385 12,317,924 +0.03(+0.28%)
Apr 24, 2008 9.670 9.670 9.220 9.358 13,348,323 -0.27(-2.83%)
Apr 23, 2008 9.703 9.703 9.538 9.631 9,199,413 -0.03(-0.30%)
Apr 22, 2008 9.549 9.901 9.462 9.659 17,849,514 -0.13(-1.37%)
Apr 21, 2008 9.797 9.907 9.589 9.793 13,598,394 +0.27(+2.79%)
Apr 18, 2008 9.503 9.617 9.374 9.527 12,621,870 +0.09(+0.93%)
Apr 17, 2008 9.385 9.637 9.321 9.440 16,096,430 -0.07(-0.72%)
Apr 16, 2008 9.086 9.545 9.086 9.508 34,787,548 +0.66(+7.42%)
Apr 15, 2008 8.838 8.853 8.711 8.851 9,382,763 +0.10(+1.18%)
Apr 14, 2008 8.935 8.935 8.680 8.748 8,105,144 -0.17(-1.90%)
Apr 11, 2008 8.875 9.016 8.858 8.917 13,406,248 -0.07(-0.83%)
Apr 10, 2008 8.880 9.049 8.678 8.992 14,954,408 +0.11(+1.24%)
Apr 09, 2008 9.047 9.055 8.783 8.882 12,869,226 -0.02(-0.22%)
Apr 08, 2008 8.592 8.935 8.568 8.902 15,525,540 +0.22(+2.53%)
Apr 07, 2008 8.840 8.987 8.583 8.682 15,598,875 +0.07(+0.84%)
Apr 04, 2008 8.434 8.715 8.388 8.610 13,929,744 +0.22(+2.67%)
Apr 03, 2008 8.131 8.489 8.103 8.386 17,533,774 +0.15(+1.81%)
Apr 02, 2008 8.237 8.417 8.166 8.237 14,213,953 +0.04(+0.54%)
Apr 01, 2008 7.938 8.204 7.795 8.193 12,040,548 +0.29(+3.70%)
Mar 31, 2008 7.848 7.997 7.697 7.901 9,884,408 +0.04(+0.50%)
Mar 28, 2008 7.890 8.024 7.817 7.861 8,404,495 -0.01(-0.17%)
Mar 27, 2008 8.017 8.105 7.828 7.874 12,239,996 -0.07(-0.91%)
Mar 26, 2008 7.894 7.986 7.703 7.947 13,601,099 -0.01(-0.11%)
Mar 25, 2008 7.956 7.993 7.817 7.956 14,388,288 +0.14(+1.80%)
Mar 24, 2008 7.890 8.097 7.732 7.815 16,801,358 +0.01(+0.17%)
Mar 21, 2008 7.837 7.879 7.400 7.802 23,196,762 +0.00(+0.00%)
Mar 20, 2008 7.837 7.879 7.400 7.802 23,196,762 -0.24(-2.98%)
Mar 19, 2008 8.761 8.781 8.041 8.041 17,831,786 -0.70(-8.03%)
Mar 18, 2008 8.564 8.783 8.381 8.744 15,781,091 +0.49(+5.93%)
Mar 17, 2008 8.232 8.498 8.035 8.254 18,457,744 -0.33(-3.89%)
Mar 14, 2008 8.682 8.682 8.324 8.588 17,548,378 +0.11(+1.29%)
Mar 13, 2008 8.072 8.540 7.989 8.478 20,382,070 +0.26(+3.18%)
Mar 12, 2008 8.241 8.476 8.149 8.217 13,968,337 +0.06(+0.70%)
Mar 11, 2008 8.149 8.241 7.861 8.160 21,280,056 +0.25(+3.22%)
Mar 10, 2008 8.228 8.252 7.815 7.905 21,185,148 -0.31(-3.82%)
Mar 07, 2008 8.241 8.485 8.195 8.219 16,368,198 -0.12(-1.45%)
Mar 06, 2008 8.592 8.592 8.294 8.340 19,020,284 -0.21(-2.44%)
Mar 05, 2008 8.509 8.726 8.421 8.548 22,481,452 +0.10(+1.17%)
Mar 04, 2008 8.603 8.702 8.237 8.450 20,845,888 -0.07(-0.80%)
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.