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

Companhia Siderurgica Nacional ADR (NY: SID )

2.830 +0.070 (+2.54%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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%)
Sep 02, 2008 7.880 7.880 7.468 7.485 20,538,138 -0.54(-6.74%)
Aug 29, 2008 8.118 8.204 7.998 8.026 0 -0.02(-0.29%)
Aug 28, 2008 8.093 8.178 7.924 8.049 15,755,594 +0.13(+1.61%)
Aug 27, 2008 7.739 7.972 7.734 7.922 15,814,931 +0.28(+3.60%)
Aug 26, 2008 7.524 7.727 7.512 7.646 14,583,239 +0.05(+0.67%)
Aug 25, 2008 7.892 7.908 7.563 7.596 14,578,312 -0.23(-2.98%)
Aug 22, 2008 8.097 8.104 7.737 7.829 0 -0.05(-0.62%)
Aug 21, 2008 7.744 8.002 7.718 7.878 19,202,734 +0.20(+2.56%)
Aug 20, 2008 7.619 7.732 7.431 7.681 19,687,356 +0.35(+4.79%)
Aug 19, 2008 6.937 7.411 6.934 7.330 19,115,648 +0.14(+1.99%)
Aug 18, 2008 7.429 7.531 7.059 7.186 21,970,496 -0.19(-2.54%)
Aug 15, 2008 7.545 7.602 7.311 7.374 0 -0.30(-3.95%)
Aug 14, 2008 7.818 7.838 7.549 7.676 17,459,328 +0.02(+0.21%)
Aug 13, 2008 7.228 7.716 7.226 7.660 26,022,824 +0.25(+3.43%)
Aug 12, 2008 7.429 7.563 7.288 7.406 29,407,110 -0.19(-2.50%)
Aug 11, 2008 7.852 7.855 7.448 7.596 29,545,788 -0.29(-3.67%)
Aug 08, 2008 7.940 7.940 7.709 7.885 19,786,378 -0.29(-3.54%)
Aug 07, 2008 8.419 8.419 8.030 8.174 21,882,550 -0.28(-3.31%)
Aug 06, 2008 8.231 8.604 8.231 8.453 19,217,694 +0.15(+1.78%)
Aug 05, 2008 8.294 8.569 8.148 8.305 19,542,674 -0.04(-0.44%)
Aug 04, 2008 8.555 8.631 8.231 8.342 21,842,026 -0.44(-5.05%)
Aug 01, 2008 9.075 9.161 8.738 8.786 17,579,338 -0.28(-3.04%)
Jul 31, 2008 9.401 9.401 8.981 9.061 27,179,926 -0.29(-3.09%)
Jul 30, 2008 9.272 9.466 9.196 9.351 25,539,928 +0.61(+7.01%)
Jul 29, 2008 8.738 8.842 8.650 8.738 20,770,972 +0.30(+3.53%)
Jul 28, 2008 8.428 8.636 8.375 8.440 17,611,936 +0.15(+1.87%)
Jul 25, 2008 8.241 8.398 8.081 8.285 23,946,054 -0.18(-2.10%)
Jul 24, 2008 8.798 8.803 8.375 8.463 25,070,642 -0.32(-3.66%)
Jul 23, 2008 9.020 9.214 8.729 8.784 22,430,554 -0.29(-3.21%)
Jul 22, 2008 9.334 9.337 9.022 9.075 20,237,102 -0.15(-1.63%)
Jul 21, 2008 8.985 9.283 8.932 9.226 21,560,596 +0.46(+5.19%)
Jul 18, 2008 8.675 9.008 8.666 8.770 19,539,912 -0.07(-0.84%)
Jul 17, 2008 9.244 9.297 8.620 8.844 29,599,690 -0.43(-4.66%)
Jul 16, 2008 9.253 9.286 9.045 9.277 23,342,000 +0.11(+1.21%)
Jul 15, 2008 9.048 9.325 8.828 9.166 25,150,340 -0.06(-0.60%)
Jul 14, 2008 9.371 9.494 9.168 9.221 31,869,306 +0.12(+1.32%)
Jul 11, 2008 9.006 9.318 8.867 9.101 25,565,976 +0.08(+0.87%)
Jul 10, 2008 8.671 9.154 8.634 9.022 24,903,418 +0.30(+3.47%)
Jul 09, 2008 8.833 9.214 8.648 8.719 16,233,339 -0.10(-1.18%)
Jul 08, 2008 8.902 8.994 8.574 8.823 25,140,540 -0.14(-1.55%)
Jul 07, 2008 8.821 9.242 8.807 8.962 25,091,604 +0.05(+0.57%)
Jul 04, 2008 8.886 9.041 8.608 8.911 24,914,924 +0.00(+0.00%)
Jul 03, 2008 8.886 9.041 8.608 8.911 24,914,924 -0.15(-1.68%)
Jul 02, 2008 9.970 10.00 8.994 9.064 40,821,772 -0.82(-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.