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

Companhia Siderurgica Nacional ADR (NY: SID )

2.770 +0.040 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2008 4.643 4.939 4.574 4.916 22,348,116 +0.57(+13.21%)
Sep 29, 2008 5.038 5.038 4.259 4.342 25,954,534 -1.20(-21.68%)
Sep 26, 2008 5.547 5.559 5.297 5.545 0 -0.35(-5.89%)
Sep 25, 2008 5.891 5.972 5.750 5.891 21,584,024 +0.02(+0.39%)
Sep 24, 2008 5.901 6.051 5.790 5.868 17,914,524 +0.03(+0.51%)
Sep 23, 2008 6.250 6.354 5.746 5.838 26,724,210 -0.60(-9.37%)
Sep 22, 2008 6.761 6.761 6.398 6.442 21,881,896 -0.25(-3.80%)
Sep 19, 2008 6.125 7.052 6.125 6.696 0 +1.10(+19.67%)
Sep 18, 2008 5.501 5.743 5.011 5.596 28,432,456 +0.25(+4.72%)
Sep 17, 2008 6.005 6.046 5.318 5.343 31,805,522 -0.80(-12.96%)
Sep 16, 2008 5.658 6.213 5.609 6.139 29,170,006 +0.24(+4.00%)
Sep 15, 2008 6.146 6.435 5.887 5.903 30,665,504 -0.68(-10.33%)
Sep 12, 2008 6.076 6.629 6.076 6.583 0 +0.53(+8.83%)
Sep 11, 2008 5.498 6.060 5.480 6.049 25,247,980 +0.29(+5.10%)
Sep 10, 2008 5.644 5.878 5.431 5.755 27,630,168 +0.22(+3.92%)
Sep 09, 2008 5.989 6.074 5.522 5.538 35,051,224 -0.71(-11.30%)
Sep 08, 2008 6.814 6.867 6.187 6.243 22,471,938 -0.22(-3.43%)
Sep 05, 2008 6.169 6.493 6.141 6.465 0 -0.14(-2.10%)
Sep 04, 2008 7.066 7.103 6.495 6.604 29,361,430 -0.65(-8.99%)
Sep 03, 2008 7.316 7.556 7.101 7.256 24,097,132 -0.23(-3.06%)
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.