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

Companhia Siderurgica Nacional ADR (NY: SID )

2.790 +0.030 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 10.95 11.02 10.68 10.80 13,822,344 +0.03(+0.25%)
May 29, 2008 11.23 11.24 10.66 10.77 19,570,750 -0.36(-3.22%)
May 28, 2008 10.74 11.14 10.68 11.13 14,375,692 +0.39(+3.66%)
May 27, 2008 10.87 10.87 10.59 10.74 10,026,223 -0.13(-1.19%)
May 26, 2008 10.97 10.99 10.74 10.87 0 +0.00(+0.00%)
May 23, 2008 10.97 10.99 10.74 10.87 11,030,563 -0.09(-0.86%)
May 22, 2008 10.84 11.17 10.72 10.96 13,895,071 +0.10(+0.93%)
May 21, 2008 11.20 11.33 10.77 10.86 14,473,321 -0.34(-3.04%)
May 20, 2008 11.11 11.20 10.85 11.20 18,490,610 -0.00(-0.02%)
May 19, 2008 11.34 11.52 11.14 11.20 18,521,736 +0.02(+0.14%)
May 16, 2008 11.07 11.20 10.98 11.19 16,215,032 +0.38(+3.50%)
May 15, 2008 10.52 10.82 10.52 10.81 13,403,907 +0.42(+3.99%)
May 14, 2008 10.56 10.68 10.36 10.40 11,209,592 -0.23(-2.15%)
May 13, 2008 10.63 10.70 10.45 10.62 12,788,768 +0.09(+0.81%)
May 12, 2008 10.47 10.59 10.24 10.54 14,027,696 +0.19(+1.80%)
May 09, 2008 10.17 10.42 10.08 10.35 7,827,682 +0.19(+1.90%)
May 08, 2008 9.931 10.28 9.931 10.16 17,117,768 +0.31(+3.10%)
May 07, 2008 10.00 10.12 9.779 9.854 19,234,458 -0.00(-0.04%)
May 06, 2008 9.597 9.858 9.555 9.858 11,936,122 +0.28(+2.89%)
May 05, 2008 9.559 9.674 9.522 9.581 13,249,284 +0.07(+0.72%)
May 02, 2008 10.03 10.07 9.390 9.513 17,674,020 -0.01(-0.07%)
May 01, 2008 9.568 9.779 9.140 9.520 15,803,742 +0.04(+0.44%)
Apr 30, 2008 9.092 9.709 8.995 9.478 23,881,756 +0.49(+5.48%)
Apr 29, 2008 9.243 9.287 8.940 8.986 15,052,482 -0.43(-4.62%)
Apr 28, 2008 9.516 9.527 9.393 9.421 13,664,271 +0.03(+0.33%)
Apr 25, 2008 9.432 9.483 9.300 9.390 12,310,523 +0.03(+0.28%)
Apr 24, 2008 9.676 9.676 9.226 9.364 13,340,303 -0.27(-2.83%)
Apr 23, 2008 9.709 9.709 9.544 9.636 9,193,886 -0.03(-0.30%)
Apr 22, 2008 9.555 9.907 9.467 9.665 17,838,790 -0.13(-1.37%)
Apr 21, 2008 9.803 9.913 9.595 9.799 13,590,224 +0.27(+2.79%)
Apr 18, 2008 9.509 9.623 9.379 9.533 12,614,287 +0.09(+0.93%)
Apr 17, 2008 9.390 9.643 9.327 9.445 16,086,760 -0.07(-0.72%)
Apr 16, 2008 9.092 9.551 9.092 9.513 34,766,652 +0.66(+7.42%)
Apr 15, 2008 8.843 8.859 8.716 8.857 9,377,126 +0.10(+1.18%)
Apr 14, 2008 8.940 8.940 8.685 8.753 8,100,275 -0.17(-1.90%)
Apr 11, 2008 8.881 9.021 8.863 8.922 13,398,193 -0.07(-0.83%)
Apr 10, 2008 8.885 9.054 8.683 8.997 14,945,424 +0.11(+1.24%)
Apr 09, 2008 9.052 9.061 8.789 8.887 12,861,494 -0.02(-0.22%)
Apr 08, 2008 8.597 8.940 8.573 8.907 15,516,213 +0.22(+2.53%)
Apr 07, 2008 8.846 8.993 8.589 8.687 15,589,504 +0.07(+0.84%)
Apr 04, 2008 8.439 8.720 8.393 8.615 13,921,376 +0.22(+2.67%)
Apr 03, 2008 8.136 8.494 8.108 8.391 17,523,240 +0.15(+1.81%)
Apr 02, 2008 8.242 8.422 8.171 8.242 14,205,413 +0.04(+0.54%)
Apr 01, 2008 7.943 8.209 7.800 8.198 12,033,315 +0.29(+3.70%)
Mar 31, 2008 7.853 8.002 7.701 7.905 9,878,470 +0.04(+0.50%)
Mar 28, 2008 7.894 8.028 7.822 7.866 8,399,445 -0.01(-0.17%)
Mar 27, 2008 8.022 8.110 7.833 7.879 12,232,643 -0.07(-0.91%)
Mar 26, 2008 7.899 7.991 7.708 7.952 13,592,928 -0.01(-0.11%)
Mar 25, 2008 7.960 7.998 7.822 7.960 14,379,644 +0.14(+1.80%)
Mar 24, 2008 7.894 8.102 7.736 7.820 16,791,266 +0.01(+0.17%)
Mar 21, 2008 7.842 7.884 7.405 7.807 23,182,826 +0.00(+0.00%)
Mar 20, 2008 7.842 7.884 7.405 7.807 23,182,826 -0.24(-2.98%)
Mar 19, 2008 8.767 8.786 8.046 8.046 17,821,072 -0.70(-8.03%)
Mar 18, 2008 8.569 8.789 8.387 8.749 15,771,610 +0.49(+5.93%)
Mar 17, 2008 8.237 8.503 8.039 8.259 18,446,656 -0.33(-3.89%)
Mar 14, 2008 8.687 8.687 8.329 8.593 17,537,836 +0.11(+1.29%)
Mar 13, 2008 8.077 8.545 7.993 8.483 20,369,826 +0.26(+3.18%)
Mar 12, 2008 8.246 8.481 8.154 8.222 13,959,945 +0.06(+0.70%)
Mar 11, 2008 8.154 8.246 7.866 8.165 21,267,272 +0.25(+3.22%)
Mar 10, 2008 8.233 8.257 7.820 7.910 21,172,420 -0.31(-3.82%)
Mar 07, 2008 8.246 8.490 8.200 8.224 16,358,364 -0.12(-1.45%)
Mar 06, 2008 8.597 8.597 8.299 8.345 19,008,858 -0.21(-2.44%)
Mar 05, 2008 8.514 8.731 8.426 8.553 22,467,946 +0.10(+1.17%)
Mar 04, 2008 8.608 8.707 8.242 8.455 20,833,366 -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.