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

Companhia Siderurgica Nacional ADR (NY: SID )

2.590 -0.060 (-2.26%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 30, 2008 9.786 9.878 9.705 9.742 15,897,953 +0.15(+1.60%)
Jun 27, 2008 9.452 9.707 9.450 9.588 15,676,972 +0.11(+1.16%)
Jun 26, 2008 9.661 9.689 9.323 9.479 15,454,281 -0.14(-1.50%)
Jun 25, 2008 9.222 9.884 9.075 9.623 28,562,328 +0.41(+4.48%)
Jun 24, 2008 9.174 9.338 9.005 9.211 22,220,364 +0.05(+0.50%)
Jun 23, 2008 9.312 9.351 9.003 9.165 30,149,112 -0.20(-2.09%)
Jun 20, 2008 9.762 9.766 9.272 9.360 20,355,712 -0.48(-4.84%)
Jun 19, 2008 9.983 10.03 9.786 9.836 14,346,335 -0.07(-0.75%)
Jun 18, 2008 10.21 10.21 9.806 9.911 25,700,188 -0.23(-2.27%)
Jun 17, 2008 10.05 10.29 10.02 10.14 19,445,328 +0.36(+3.72%)
Jun 16, 2008 9.773 9.939 9.764 9.777 10,526,147 -0.10(-0.98%)
Jun 13, 2008 9.970 9.974 9.746 9.874 14,145,813 +0.01(+0.11%)
Jun 12, 2008 9.974 10.13 9.740 9.863 14,058,446 -0.02(-0.20%)
Jun 11, 2008 10.12 10.15 9.856 9.882 11,227,556 -0.18(-1.83%)
Jun 10, 2008 10.18 10.28 9.827 10.07 21,447,944 -0.47(-4.46%)
Jun 09, 2008 10.67 10.73 10.35 10.54 10,738,640 -0.04(-0.37%)
Jun 06, 2008 10.86 11.03 10.58 10.58 11,199,024 -0.32(-2.90%)
Jun 05, 2008 10.63 10.93 10.52 10.89 17,404,880 +0.65(+6.32%)
Jun 04, 2008 10.31 10.38 10.09 10.24 16,995,302 -0.13(-1.29%)
Jun 03, 2008 10.85 10.85 10.26 10.38 13,518,422 -0.26(-2.47%)
Jun 02, 2008 10.59 10.71 10.48 10.64 14,217,922 -0.14(-1.34%)
May 30, 2008 10.93 11.01 10.66 10.79 13,840,938 +0.03(+0.25%)
May 29, 2008 11.22 11.22 10.65 10.76 19,597,076 -0.36(-3.22%)
May 28, 2008 10.73 11.12 10.67 11.12 14,395,030 +0.39(+3.66%)
May 27, 2008 10.85 10.86 10.57 10.72 10,039,710 -0.13(-1.19%)
May 26, 2008 10.96 10.97 10.73 10.85 0 +0.00(+0.00%)
May 23, 2008 10.96 10.97 10.73 10.85 11,045,401 -0.09(-0.86%)
May 22, 2008 10.83 11.16 10.70 10.95 13,913,763 +0.10(+0.93%)
May 21, 2008 11.19 11.32 10.76 10.85 14,492,791 -0.34(-3.04%)
May 20, 2008 11.10 11.19 10.84 11.19 18,515,484 -0.00(-0.02%)
May 19, 2008 11.33 11.51 11.13 11.19 18,546,652 +0.02(+0.14%)
May 16, 2008 11.06 11.18 10.97 11.17 16,236,844 +0.38(+3.49%)
May 15, 2008 10.51 10.81 10.51 10.80 13,421,938 +0.41(+3.99%)
May 14, 2008 10.55 10.67 10.34 10.38 11,224,671 -0.23(-2.15%)
May 13, 2008 10.62 10.69 10.44 10.61 12,805,971 +0.09(+0.81%)
May 12, 2008 10.45 10.57 10.22 10.53 14,046,566 +0.19(+1.80%)
May 09, 2008 10.15 10.41 10.07 10.34 7,838,212 +0.19(+1.90%)
May 08, 2008 9.917 10.27 9.917 10.15 17,140,796 +0.30(+3.10%)
May 07, 2008 9.990 10.10 9.766 9.841 19,260,332 -0.00(-0.04%)
May 06, 2008 9.584 9.845 9.542 9.845 11,952,179 +0.28(+2.89%)
May 05, 2008 9.547 9.661 9.509 9.569 13,267,107 +0.07(+0.72%)
May 02, 2008 10.01 10.06 9.378 9.501 17,697,796 -0.01(-0.07%)
May 01, 2008 9.555 9.766 9.128 9.507 15,825,001 +0.04(+0.44%)
Apr 30, 2008 9.079 9.696 8.983 9.465 23,913,880 +0.49(+5.48%)
Apr 29, 2008 9.231 9.275 8.928 8.974 15,072,730 -0.43(-4.62%)
Apr 28, 2008 9.503 9.514 9.380 9.408 13,682,652 +0.03(+0.33%)
Apr 25, 2008 9.419 9.470 9.288 9.378 12,327,083 +0.03(+0.28%)
Apr 24, 2008 9.663 9.663 9.213 9.351 13,358,249 -0.27(-2.83%)
Apr 23, 2008 9.696 9.696 9.531 9.623 9,206,254 -0.03(-0.30%)
Apr 22, 2008 9.542 9.893 9.455 9.652 17,862,788 -0.13(-1.37%)
Apr 21, 2008 9.790 9.900 9.582 9.786 13,608,506 +0.27(+2.79%)
Apr 18, 2008 9.496 9.610 9.367 9.520 12,631,256 +0.09(+0.93%)
Apr 17, 2008 9.378 9.630 9.314 9.433 16,108,400 -0.07(-0.72%)
Apr 16, 2008 9.079 9.538 9.079 9.501 34,813,420 +0.66(+7.42%)
Apr 15, 2008 8.832 8.847 8.704 8.845 9,389,740 +0.10(+1.18%)
Apr 14, 2008 8.928 8.928 8.674 8.742 8,111,171 -0.17(-1.90%)
Apr 11, 2008 8.869 9.009 8.851 8.911 13,416,217 -0.07(-0.83%)
Apr 10, 2008 8.873 9.042 8.671 8.985 14,965,529 +0.11(+1.24%)
Apr 09, 2008 9.040 9.049 8.777 8.875 12,878,796 -0.02(-0.22%)
Apr 08, 2008 8.586 8.928 8.562 8.895 15,537,085 +0.22(+2.53%)
Apr 07, 2008 8.834 8.981 8.577 8.676 15,610,475 +0.07(+0.84%)
Apr 04, 2008 8.428 8.709 8.382 8.603 13,940,103 +0.22(+2.67%)
Apr 03, 2008 8.125 8.483 8.097 8.380 17,546,814 +0.15(+1.81%)
Apr 02, 2008 8.230 8.410 8.160 8.230 14,224,523 +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.