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 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2008 3.236 3.236 2.924 2.990 0 -0.32(-9.63%)
Oct 30, 2008 3.077 3.352 3.045 3.308 25,560,482 +0.39(+13.41%)
Oct 29, 2008 2.851 3.034 2.774 2.917 25,399,228 +0.07(+2.63%)
Oct 28, 2008 2.453 2.842 2.334 2.842 22,092,314 +0.59(+26.27%)
Oct 27, 2008 2.247 2.427 2.198 2.251 20,470,930 -0.03(-1.35%)
Oct 24, 2008 2.181 2.429 2.161 2.282 0 -0.25(-9.82%)
Oct 23, 2008 2.354 2.686 2.326 2.530 26,239,266 +0.09(+3.51%)
Oct 22, 2008 2.655 2.693 2.348 2.444 26,671,296 -0.52(-17.45%)
Oct 21, 2008 2.990 3.185 2.919 2.961 22,940,496 -0.36(-10.91%)
Oct 20, 2008 3.141 3.324 3.137 3.324 20,882,774 +0.29(+9.41%)
Oct 17, 2008 3.260 3.372 2.910 3.038 0 +0.25(+8.90%)
Oct 16, 2008 2.418 3.045 2.229 2.790 66,129,720 +0.43(+18.16%)
Oct 15, 2008 2.987 2.987 2.264 2.361 39,121,624 -0.88(-27.19%)
Oct 14, 2008 3.640 3.926 3.132 3.242 75,011,056 -0.09(-2.83%)
Oct 13, 2008 3.093 3.337 2.695 3.337 28,924,074 +0.78(+30.41%)
Oct 10, 2008 2.284 2.691 2.055 2.559 0 -0.22(-7.91%)
Oct 09, 2008 3.042 3.196 2.737 2.779 40,743,996 -0.02(-0.78%)
Oct 08, 2008 2.477 3.012 2.392 2.801 49,874,992 +0.05(+1.84%)
Oct 07, 2008 3.282 3.326 2.704 2.750 39,888,140 -0.51(-15.76%)
Oct 06, 2008 3.106 3.289 2.603 3.264 47,673,532 -0.55(-14.36%)
Oct 03, 2008 4.082 4.262 3.717 3.812 0 -0.11(-2.91%)
Oct 02, 2008 4.302 4.528 3.889 3.926 29,248,248 -0.61(-13.39%)
Oct 01, 2008 4.577 4.577 4.330 4.533 22,255,128 -0.14(-3.01%)
Sep 30, 2008 4.414 4.695 4.348 4.673 23,506,924 +0.55(+13.21%)
Sep 29, 2008 4.790 4.790 4.049 4.128 27,300,344 -1.14(-21.68%)
Sep 26, 2008 5.274 5.285 5.036 5.271 0 -0.33(-5.89%)
Sep 25, 2008 5.601 5.678 5.467 5.601 22,703,212 +0.02(+0.39%)
Sep 24, 2008 5.610 5.753 5.504 5.579 18,843,438 +0.03(+0.51%)
Sep 23, 2008 5.942 6.041 5.463 5.550 28,109,930 -0.57(-9.37%)
Sep 22, 2008 6.428 6.428 6.082 6.124 23,016,530 -0.24(-3.80%)
Sep 19, 2008 5.823 6.705 5.823 6.366 0 +1.05(+19.67%)
Sep 18, 2008 5.230 5.460 4.764 5.320 29,906,752 +0.24(+4.72%)
Sep 17, 2008 5.709 5.748 5.056 5.080 33,454,722 -0.76(-12.96%)
Sep 16, 2008 5.379 5.907 5.333 5.836 30,682,546 +0.22(+4.00%)
Sep 15, 2008 5.843 6.118 5.597 5.612 32,255,590 -0.65(-10.33%)
Sep 12, 2008 5.777 6.302 5.777 6.258 0 +0.51(+8.83%)
Sep 11, 2008 5.227 5.762 5.210 5.751 26,557,152 +0.28(+5.10%)
Sep 10, 2008 5.366 5.588 5.164 5.471 29,062,864 +0.21(+3.92%)
Sep 09, 2008 5.693 5.775 5.249 5.265 36,868,724 -0.67(-11.30%)
Sep 08, 2008 6.478 6.529 5.882 5.935 23,637,166 -0.21(-3.43%)
Sep 05, 2008 5.865 6.173 5.838 6.146 0 -0.13(-2.10%)
Sep 04, 2008 6.718 6.753 6.175 6.278 30,883,896 -0.62(-8.99%)
Sep 03, 2008 6.955 7.184 6.751 6.898 25,346,630 -0.22(-3.06%)
Sep 02, 2008 7.492 7.492 7.100 7.116 21,603,092 -0.51(-6.74%)
Aug 29, 2008 7.718 7.799 7.604 7.630 0 -0.02(-0.29%)
Aug 28, 2008 7.694 7.775 7.533 7.652 16,572,562 +0.12(+1.61%)
Aug 27, 2008 7.357 7.579 7.353 7.531 16,634,976 +0.26(+3.60%)
Aug 26, 2008 7.153 7.346 7.142 7.269 15,339,417 +0.05(+0.67%)
Aug 25, 2008 7.502 7.518 7.190 7.221 15,334,236 -0.22(-2.98%)
Aug 22, 2008 7.698 7.705 7.355 7.443 0 -0.05(-0.62%)
Aug 21, 2008 7.362 7.608 7.338 7.489 20,198,446 +0.19(+2.56%)
Aug 20, 2008 7.243 7.351 7.065 7.302 20,708,196 +0.33(+4.79%)
Aug 19, 2008 6.595 7.045 6.592 6.968 20,106,844 +0.14(+1.99%)
Aug 18, 2008 7.063 7.160 6.711 6.832 23,109,724 -0.18(-2.54%)
Aug 15, 2008 7.173 7.228 6.951 7.010 0 -0.29(-3.95%)
Aug 14, 2008 7.432 7.452 7.177 7.298 18,364,638 +0.02(+0.21%)
Aug 13, 2008 6.872 7.335 6.869 7.283 27,372,174 +0.24(+3.43%)
Aug 12, 2008 7.063 7.190 6.929 7.041 30,931,946 -0.18(-2.50%)
Aug 11, 2008 7.465 7.467 7.080 7.221 31,077,814 -0.27(-3.67%)
Aug 08, 2008 7.549 7.549 7.329 7.496 20,812,354 -0.27(-3.54%)
Aug 07, 2008 8.004 8.004 7.634 7.771 23,017,216 -0.27(-3.31%)
Aug 06, 2008 7.826 8.180 7.826 8.037 20,214,180 +0.14(+1.78%)
Aug 05, 2008 7.885 8.147 7.746 7.896 20,556,014 -0.04(-0.44%)
Aug 04, 2008 8.133 8.206 7.826 7.931 22,974,592 -0.42(-5.05%)
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.