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

Companhia Siderurgica Nacional ADR (NY: SID )

2.330 -0.090 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 29, 2008 7.708 7.789 7.593 7.620 0 -0.02(-0.29%)
Aug 28, 2008 7.683 7.765 7.523 7.642 16,594,855 +0.12(+1.61%)
Aug 27, 2008 7.348 7.569 7.343 7.521 16,657,353 +0.26(+3.60%)
Aug 26, 2008 7.143 7.337 7.132 7.260 15,360,051 +0.05(+0.67%)
Aug 25, 2008 7.492 7.508 7.181 7.211 15,354,863 -0.22(-2.98%)
Aug 22, 2008 7.688 7.694 7.345 7.433 0 -0.05(-0.62%)
Aug 21, 2008 7.352 7.598 7.328 7.479 20,225,616 +0.19(+2.56%)
Aug 20, 2008 7.233 7.341 7.056 7.293 20,736,052 +0.33(+4.79%)
Aug 19, 2008 6.586 7.036 6.584 6.959 20,133,890 +0.14(+1.99%)
Aug 18, 2008 7.053 7.150 6.702 6.823 23,140,810 -0.18(-2.54%)
Aug 15, 2008 7.163 7.218 6.941 7.001 0 -0.29(-3.95%)
Aug 14, 2008 7.422 7.442 7.168 7.288 18,389,342 +0.02(+0.21%)
Aug 13, 2008 6.862 7.326 6.860 7.273 27,408,994 +0.24(+3.43%)
Aug 12, 2008 7.053 7.181 6.919 7.031 30,973,554 -0.18(-2.50%)
Aug 11, 2008 7.455 7.457 7.071 7.211 31,119,618 -0.27(-3.67%)
Aug 08, 2008 7.539 7.539 7.319 7.486 20,840,350 -0.27(-3.54%)
Aug 07, 2008 7.993 7.993 7.624 7.760 23,048,178 -0.27(-3.31%)
Aug 06, 2008 7.815 8.169 7.815 8.026 20,241,372 +0.14(+1.78%)
Aug 05, 2008 7.874 8.136 7.736 7.885 20,583,664 -0.04(-0.44%)
Aug 04, 2008 8.122 8.195 7.815 7.920 23,005,496 -0.42(-5.05%)
Aug 01, 2008 8.616 8.698 8.296 8.342 18,515,746 -0.26(-3.04%)
Jul 31, 2008 8.926 8.926 8.526 8.603 28,627,732 -0.27(-3.09%)
Jul 30, 2008 8.803 8.987 8.731 8.878 26,900,376 +0.58(+7.01%)
Jul 29, 2008 8.296 8.395 8.212 8.296 21,877,390 +0.28(+3.53%)
Jul 28, 2008 8.002 8.199 7.951 8.013 18,550,080 +0.15(+1.87%)
Jul 25, 2008 7.824 7.973 7.672 7.866 25,221,602 -0.17(-2.10%)
Jul 24, 2008 8.353 8.357 7.951 8.035 26,406,092 -0.31(-3.66%)
Jul 23, 2008 8.564 8.748 8.287 8.340 23,625,372 -0.28(-3.21%)
Jul 22, 2008 8.862 8.864 8.566 8.616 21,315,082 -0.14(-1.63%)
Jul 21, 2008 8.531 8.814 8.480 8.759 22,709,074 +0.43(+5.19%)
Jul 18, 2008 8.237 8.553 8.228 8.327 20,580,754 -0.07(-0.84%)
Jul 17, 2008 8.777 8.827 8.184 8.397 31,176,390 -0.41(-4.66%)
Jul 16, 2008 8.785 8.816 8.588 8.807 24,585,370 +0.11(+1.21%)
Jul 15, 2008 8.590 8.853 8.381 8.702 26,490,036 -0.05(-0.60%)
Jul 14, 2008 8.897 9.014 8.704 8.755 33,566,904 +0.11(+1.32%)
Jul 11, 2008 8.551 8.847 8.419 8.641 26,927,812 +0.07(+0.87%)
Jul 10, 2008 8.232 8.691 8.197 8.566 26,229,962 +0.29(+3.47%)
Jul 09, 2008 8.386 8.748 8.210 8.278 17,098,048 -0.10(-1.18%)
Jul 08, 2008 8.452 8.540 8.140 8.377 26,479,714 -0.13(-1.55%)
Jul 07, 2008 8.375 8.774 8.362 8.509 26,428,170 +0.05(+0.57%)
Jul 04, 2008 8.436 8.583 8.173 8.461 26,242,078 +0.00(+0.00%)
Jul 03, 2008 8.436 8.583 8.173 8.461 26,242,078 -0.14(-1.68%)
Jul 02, 2008 9.466 9.499 8.540 8.605 42,996,244 -0.77(-8.26%)
Jul 01, 2008 9.475 9.565 9.262 9.380 29,699,192 -0.37(-3.78%)
Jun 30, 2008 9.793 9.885 9.712 9.749 15,886,140 +0.15(+1.60%)
Jun 27, 2008 9.459 9.714 9.457 9.595 15,665,323 +0.11(+1.16%)
Jun 26, 2008 9.668 9.696 9.330 9.486 15,442,798 -0.14(-1.50%)
Jun 25, 2008 9.229 9.892 9.082 9.631 28,541,104 +0.41(+4.48%)
Jun 24, 2008 9.181 9.345 9.012 9.218 22,203,854 +0.05(+0.50%)
Jun 23, 2008 9.319 9.358 9.009 9.172 30,126,710 -0.20(-2.09%)
Jun 20, 2008 9.769 9.773 9.279 9.367 20,340,586 -0.48(-4.84%)
Jun 19, 2008 9.991 10.04 9.793 9.844 14,335,674 -0.07(-0.75%)
Jun 18, 2008 10.22 10.22 9.813 9.918 25,681,092 -0.23(-2.27%)
Jun 17, 2008 10.05 10.29 10.03 10.15 19,430,878 +0.36(+3.72%)
Jun 16, 2008 9.780 9.947 9.771 9.784 10,518,325 -0.10(-0.98%)
Jun 13, 2008 9.977 9.982 9.754 9.881 14,135,301 +0.01(+0.11%)
Jun 12, 2008 9.982 10.14 9.747 9.870 14,047,999 -0.02(-0.20%)
Jun 11, 2008 10.12 10.16 9.863 9.890 11,219,214 -0.18(-1.83%)
Jun 10, 2008 10.18 10.29 9.835 10.07 21,432,008 -0.47(-4.46%)
Jun 09, 2008 10.68 10.73 10.36 10.54 10,730,660 -0.04(-0.37%)
Jun 06, 2008 10.87 11.04 10.58 10.58 11,190,702 -0.32(-2.90%)
Jun 05, 2008 10.64 10.94 10.53 10.90 17,391,946 +0.65(+6.32%)
Jun 04, 2008 10.32 10.39 10.10 10.25 16,982,672 -0.13(-1.29%)
Jun 03, 2008 10.86 10.86 10.26 10.39 13,508,377 -0.26(-2.47%)
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.