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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2008 8.931 8.931 8.531 8.608 28,610,532 -0.27(-3.09%)
Jul 30, 2008 8.808 8.993 8.736 8.883 26,884,214 +0.58(+7.01%)
Jul 29, 2008 8.301 8.400 8.217 8.301 21,864,246 +0.28(+3.53%)
Jul 28, 2008 8.007 8.204 7.956 8.018 18,538,936 +0.15(+1.87%)
Jul 25, 2008 7.829 7.978 7.677 7.870 25,206,448 -0.17(-2.10%)
Jul 24, 2008 8.358 8.362 7.956 8.039 26,390,228 -0.31(-3.66%)
Jul 23, 2008 8.569 8.753 8.292 8.345 23,611,180 -0.28(-3.21%)
Jul 22, 2008 8.868 8.870 8.571 8.622 21,302,276 -0.14(-1.63%)
Jul 21, 2008 8.536 8.819 8.485 8.764 22,695,432 +0.43(+5.19%)
Jul 18, 2008 8.242 8.558 8.233 8.332 20,568,390 -0.07(-0.84%)
Jul 17, 2008 8.782 8.832 8.189 8.402 31,157,660 -0.41(-4.66%)
Jul 16, 2008 8.791 8.821 8.593 8.813 24,570,600 +0.11(+1.21%)
Jul 15, 2008 8.595 8.859 8.387 8.707 26,474,122 -0.05(-0.60%)
Jul 14, 2008 8.903 9.019 8.709 8.760 33,546,738 +0.11(+1.32%)
Jul 11, 2008 8.556 8.852 8.424 8.646 26,911,634 +0.07(+0.87%)
Jul 10, 2008 8.237 8.696 8.202 8.571 26,214,204 +0.29(+3.47%)
Jul 09, 2008 8.391 8.753 8.215 8.283 17,087,776 -0.10(-1.18%)
Jul 08, 2008 8.457 8.545 8.145 8.382 26,463,806 -0.13(-1.55%)
Jul 07, 2008 8.380 8.780 8.367 8.514 26,412,294 +0.05(+0.57%)
Jul 04, 2008 8.441 8.589 8.178 8.466 26,226,314 +0.00(+0.00%)
Jul 03, 2008 8.441 8.589 8.178 8.466 26,226,314 -0.14(-1.68%)
Jul 02, 2008 9.472 9.505 8.545 8.611 42,970,412 -0.78(-8.26%)
Jul 01, 2008 9.480 9.570 9.267 9.386 29,681,350 -0.37(-3.78%)
Jun 30, 2008 9.799 9.891 9.718 9.755 15,876,596 +0.15(+1.60%)
Jun 27, 2008 9.465 9.720 9.463 9.601 15,655,912 +0.11(+1.16%)
Jun 26, 2008 9.674 9.702 9.335 9.491 15,433,520 -0.14(-1.50%)
Jun 25, 2008 9.234 9.898 9.087 9.636 28,523,958 +0.41(+4.48%)
Jun 24, 2008 9.186 9.351 9.017 9.223 22,190,514 +0.05(+0.50%)
Jun 23, 2008 9.324 9.364 9.015 9.177 30,108,610 -0.20(-2.09%)
Jun 20, 2008 9.775 9.779 9.285 9.373 20,328,366 -0.48(-4.84%)
Jun 19, 2008 9.997 10.04 9.799 9.849 14,327,062 -0.07(-0.75%)
Jun 18, 2008 10.23 10.23 9.819 9.924 25,665,664 -0.23(-2.27%)
Jun 17, 2008 10.06 10.30 10.04 10.15 19,419,206 +0.36(+3.72%)
Jun 16, 2008 9.786 9.953 9.777 9.790 10,512,006 -0.10(-0.98%)
Jun 13, 2008 9.983 9.988 9.759 9.887 14,126,809 +0.01(+0.11%)
Jun 12, 2008 9.988 10.14 9.753 9.876 14,039,560 -0.02(-0.20%)
Jun 11, 2008 10.13 10.17 9.869 9.896 11,212,473 -0.18(-1.83%)
Jun 10, 2008 10.19 10.29 9.841 10.08 21,419,132 -0.47(-4.46%)
Jun 09, 2008 10.68 10.74 10.37 10.55 10,724,214 -0.04(-0.37%)
Jun 06, 2008 10.88 11.04 10.59 10.59 11,183,979 -0.32(-2.90%)
Jun 05, 2008 10.65 10.94 10.53 10.91 17,381,498 +0.65(+6.32%)
Jun 04, 2008 10.32 10.39 10.10 10.26 16,972,470 -0.13(-1.29%)
Jun 03, 2008 10.87 10.87 10.27 10.39 13,500,261 -0.26(-2.47%)
Jun 02, 2008 10.60 10.72 10.49 10.66 14,198,821 -0.14(-1.34%)
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%)
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.