Skip to main content

Companhia Siderurgica Nacional ADR (NY: SID )

2.210 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 9.806 9.899 9.725 9.762 15,864,799 +0.15(+1.60%)
Jun 27, 2008 9.472 9.727 9.470 9.608 15,644,279 +0.11(+1.16%)
Jun 26, 2008 9.681 9.709 9.342 9.498 15,422,053 -0.15(-1.50%)
Jun 25, 2008 9.241 9.905 9.094 9.644 28,502,764 +0.41(+4.48%)
Jun 24, 2008 9.193 9.358 9.024 9.230 22,174,026 +0.05(+0.50%)
Jun 23, 2008 9.331 9.371 9.021 9.184 30,086,238 -0.20(-2.09%)
Jun 20, 2008 9.782 9.786 9.292 9.380 20,313,262 -0.48(-4.84%)
Jun 19, 2008 10.00 10.05 9.806 9.857 14,316,416 -0.07(-0.75%)
Jun 18, 2008 10.23 10.23 9.826 9.932 25,646,594 -0.23(-2.27%)
Jun 17, 2008 10.07 10.31 10.05 10.16 19,404,776 +0.36(+3.72%)
Jun 16, 2008 9.793 9.960 9.784 9.797 10,504,195 -0.10(-0.98%)
Jun 13, 2008 9.991 9.995 9.767 9.894 14,116,313 +0.01(+0.11%)
Jun 12, 2008 9.995 10.15 9.760 9.883 14,029,128 -0.02(-0.20%)
Jun 11, 2008 10.14 10.18 9.877 9.903 11,204,142 -0.18(-1.83%)
Jun 10, 2008 10.20 10.30 9.848 10.09 21,403,216 -0.47(-4.46%)
Jun 09, 2008 10.69 10.75 10.38 10.56 10,716,245 -0.04(-0.37%)
Jun 06, 2008 10.89 11.05 10.60 10.60 11,175,669 -0.32(-2.90%)
Jun 05, 2008 10.65 10.95 10.54 10.91 17,368,582 +0.65(+6.32%)
Jun 04, 2008 10.33 10.40 10.11 10.27 16,959,858 -0.13(-1.29%)
Jun 03, 2008 10.87 10.87 10.28 10.40 13,490,230 -0.26(-2.47%)
Jun 02, 2008 10.61 10.73 10.50 10.66 14,188,271 -0.15(-1.34%)
May 30, 2008 10.96 11.03 10.68 10.81 13,812,074 +0.03(+0.24%)
May 29, 2008 11.24 11.25 10.67 10.78 19,556,208 -0.36(-3.22%)
May 28, 2008 10.75 11.15 10.69 11.14 14,365,011 +0.39(+3.66%)
May 27, 2008 10.88 10.88 10.59 10.75 10,018,773 -0.13(-1.19%)
May 26, 2008 10.98 11.00 10.75 10.88 0 +0.00(+0.00%)
May 23, 2008 10.98 11.00 10.75 10.88 11,022,367 -0.09(-0.86%)
May 22, 2008 10.85 11.18 10.73 10.97 13,884,747 +0.10(+0.93%)
May 21, 2008 11.21 11.34 10.78 10.87 14,462,567 -0.34(-3.04%)
May 20, 2008 11.12 11.21 10.86 11.21 18,476,872 -0.00(-0.02%)
May 19, 2008 11.35 11.53 11.15 11.21 18,507,974 +0.02(+0.14%)
May 16, 2008 11.08 11.21 10.99 11.20 16,202,984 +0.38(+3.49%)
May 15, 2008 10.53 10.83 10.53 10.82 13,393,947 +0.42(+3.99%)
May 14, 2008 10.57 10.69 10.36 10.40 11,201,263 -0.23(-2.15%)
May 13, 2008 10.64 10.71 10.46 10.63 12,779,265 +0.09(+0.81%)
May 12, 2008 10.47 10.59 10.24 10.55 14,017,273 +0.19(+1.80%)
May 09, 2008 10.17 10.43 10.09 10.36 7,821,866 +0.19(+1.90%)
May 08, 2008 9.938 10.29 9.938 10.17 17,105,050 +0.31(+3.10%)
May 07, 2008 10.01 10.12 9.786 9.861 19,220,166 -0.00(-0.04%)
May 06, 2008 9.604 9.866 9.562 9.866 11,927,254 +0.28(+2.89%)
May 05, 2008 9.567 9.681 9.529 9.589 13,239,440 +0.07(+0.72%)
May 02, 2008 10.03 10.08 9.397 9.520 17,660,888 -0.01(-0.07%)
May 01, 2008 9.575 9.786 9.147 9.527 15,791,999 +0.04(+0.44%)
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%)
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.