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

Companhia Siderurgica Nacional ADR (NY: SID )

2.605 -0.045 (-1.70%)
Streaming Delayed Price Updated: 12:25 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 (%)
Sep 30, 2008 4.411 4.692 4.345 4.670 23,524,404 +0.54(+13.21%)
Sep 29, 2008 4.786 4.786 4.046 4.125 27,320,644 -1.14(-21.68%)
Sep 26, 2008 5.270 5.281 5.032 5.267 0 -0.33(-5.89%)
Sep 25, 2008 5.597 5.674 5.463 5.597 22,720,092 +0.02(+0.39%)
Sep 24, 2008 5.606 5.748 5.500 5.575 18,857,450 +0.03(+0.51%)
Sep 23, 2008 5.937 6.036 5.458 5.546 28,130,832 -0.57(-9.37%)
Sep 22, 2008 6.423 6.423 6.078 6.120 23,033,644 -0.24(-3.80%)
Sep 19, 2008 5.819 6.700 5.819 6.361 0 +1.05(+19.67%)
Sep 18, 2008 5.226 5.456 4.760 5.316 29,928,990 +0.24(+4.72%)
Sep 17, 2008 5.705 5.744 5.052 5.076 33,479,598 -0.76(-12.96%)
Sep 16, 2008 5.375 5.902 5.329 5.832 30,705,362 +0.22(+4.00%)
Sep 15, 2008 5.838 6.113 5.592 5.608 32,279,576 -0.65(-10.33%)
Sep 12, 2008 5.773 6.298 5.773 6.254 0 +0.51(+8.83%)
Sep 11, 2008 5.223 5.757 5.206 5.746 26,576,900 +0.28(+5.10%)
Sep 10, 2008 5.362 5.584 5.160 5.467 29,084,476 +0.21(+3.92%)
Sep 09, 2008 5.689 5.770 5.245 5.261 36,896,136 -0.67(-11.30%)
Sep 08, 2008 6.473 6.524 5.878 5.931 23,654,742 -0.21(-3.43%)
Sep 05, 2008 5.860 6.168 5.834 6.142 0 -0.13(-2.10%)
Sep 04, 2008 6.713 6.748 6.170 6.273 30,906,862 -0.62(-8.99%)
Sep 03, 2008 6.950 7.178 6.746 6.893 25,365,478 -0.22(-3.06%)
Sep 02, 2008 7.486 7.486 7.095 7.110 21,619,156 -0.51(-6.74%)
Aug 29, 2008 7.712 7.793 7.598 7.624 0 -0.02(-0.29%)
Aug 28, 2008 7.688 7.769 7.528 7.646 16,584,885 +0.12(+1.61%)
Aug 27, 2008 7.352 7.574 7.348 7.525 16,647,346 +0.26(+3.60%)
Aug 26, 2008 7.148 7.341 7.137 7.264 15,350,823 +0.05(+0.67%)
Aug 25, 2008 7.497 7.512 7.185 7.216 15,345,638 -0.22(-2.98%)
Aug 22, 2008 7.692 7.699 7.350 7.438 0 -0.05(-0.62%)
Aug 21, 2008 7.356 7.602 7.332 7.484 20,213,464 +0.19(+2.56%)
Aug 20, 2008 7.238 7.345 7.060 7.297 20,723,594 +0.33(+4.79%)
Aug 19, 2008 6.590 7.040 6.588 6.963 20,121,794 +0.14(+1.99%)
Aug 18, 2008 7.058 7.154 6.706 6.827 23,126,908 -0.18(-2.54%)
Aug 15, 2008 7.167 7.222 6.946 7.005 0 -0.29(-3.95%)
Aug 14, 2008 7.427 7.446 7.172 7.293 18,378,294 +0.02(+0.21%)
Aug 13, 2008 6.867 7.330 6.864 7.277 27,392,528 +0.24(+3.43%)
Aug 12, 2008 7.058 7.185 6.924 7.036 30,954,946 -0.18(-2.50%)
Aug 11, 2008 7.460 7.462 7.075 7.216 31,100,922 -0.27(-3.67%)
Aug 08, 2008 7.543 7.543 7.323 7.490 20,827,830 -0.27(-3.54%)
Aug 07, 2008 7.998 7.998 7.629 7.765 23,034,332 -0.27(-3.31%)
Aug 06, 2008 7.820 8.173 7.820 8.031 20,229,212 +0.14(+1.78%)
Aug 05, 2008 7.879 8.141 7.741 7.890 20,571,298 -0.04(-0.44%)
Aug 04, 2008 8.127 8.200 7.820 7.925 22,991,674 -0.42(-5.05%)
Aug 01, 2008 8.622 8.703 8.301 8.347 18,504,622 -0.26(-3.04%)
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%)
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.