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

Companhia Siderurgica Nacional ADR (NY: SID )

2.595 -0.055 (-2.08%)
Streaming Delayed Price Updated: 1:44 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 (%)
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%)
Apr 01, 2008 7.932 8.198 7.790 8.187 12,049,502 +0.29(+3.70%)
Mar 31, 2008 7.842 7.991 7.691 7.895 9,891,759 +0.04(+0.50%)
Mar 28, 2008 7.884 8.018 7.811 7.855 8,410,744 -0.01(-0.17%)
Mar 27, 2008 8.011 8.099 7.822 7.869 12,249,098 -0.07(-0.91%)
Mar 26, 2008 7.888 7.980 7.697 7.941 13,611,214 -0.01(-0.11%)
Mar 25, 2008 7.950 7.987 7.811 7.950 14,398,987 +0.14(+1.80%)
Mar 24, 2008 7.884 8.091 7.726 7.809 16,813,852 +0.01(+0.17%)
Mar 21, 2008 7.831 7.873 7.395 7.796 23,214,012 +0.00(+0.00%)
Mar 20, 2008 7.831 7.873 7.395 7.796 23,214,012 -0.24(-2.98%)
Mar 19, 2008 8.755 8.774 8.035 8.035 17,845,046 -0.70(-8.03%)
Mar 18, 2008 8.557 8.777 8.375 8.737 15,792,826 +0.49(+5.93%)
Mar 17, 2008 8.226 8.492 8.029 8.248 18,471,470 -0.33(-3.89%)
Mar 14, 2008 8.676 8.676 8.318 8.581 17,561,428 +0.11(+1.29%)
Mar 13, 2008 8.066 8.533 7.983 8.472 20,397,228 +0.26(+3.18%)
Mar 12, 2008 8.235 8.470 8.143 8.211 13,978,724 +0.06(+0.70%)
Mar 11, 2008 8.143 8.235 7.855 8.154 21,295,882 +0.25(+3.22%)
Mar 10, 2008 8.222 8.246 7.809 7.899 21,200,902 -0.31(-3.82%)
Mar 07, 2008 8.235 8.478 8.189 8.213 16,380,369 -0.12(-1.45%)
Mar 06, 2008 8.586 8.586 8.288 8.334 19,034,428 -0.21(-2.44%)
Mar 05, 2008 8.502 8.720 8.415 8.542 22,498,170 +0.10(+1.17%)
Mar 04, 2008 8.597 8.696 8.230 8.443 20,861,390 -0.07(-0.80%)
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.