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

Companhia Siderurgica Nacional ADR (NY: SID )

2.760 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Nov 28, 2008 2.671 2.701 2.617 2.664 5,478,493 -0.05(-1.79%)
Nov 26, 2008 2.352 2.712 2.331 2.712 18,143,030 +0.28(+11.71%)
Nov 25, 2008 2.474 2.479 2.312 2.428 18,255,662 +0.13(+5.53%)
Nov 24, 2008 2.072 2.377 2.072 2.301 25,151,586 +0.22(+10.68%)
Nov 21, 2008 1.988 2.083 1.843 2.079 24,729,246 +0.26(+14.23%)
Nov 20, 2008 1.995 2.171 1.820 1.820 21,838,206 -0.22(-10.67%)
Nov 19, 2008 2.183 2.224 2.032 2.037 19,841,686 -0.16(-7.17%)
Nov 18, 2008 2.349 2.393 2.113 2.194 24,171,874 -0.09(-4.14%)
Nov 17, 2008 2.282 2.458 2.227 2.289 21,193,692 +0.03(+1.33%)
Nov 14, 2008 2.363 2.469 2.259 2.259 0 -0.28(-11.10%)
Nov 13, 2008 2.282 2.569 2.049 2.541 27,472,284 +0.34(+15.32%)
Nov 12, 2008 2.372 2.435 2.194 2.204 17,849,632 -0.32(-12.57%)
Nov 11, 2008 2.430 2.610 2.342 2.520 14,537,546 -0.07(-2.59%)
Nov 10, 2008 2.805 2.832 2.488 2.587 22,096,282 -0.06(-2.27%)
Nov 07, 2008 2.698 2.761 2.553 2.647 0 +0.06(+2.42%)
Nov 06, 2008 2.735 2.765 2.499 2.585 20,928,728 -0.26(-9.18%)
Nov 05, 2008 3.189 3.214 2.791 2.846 20,476,226 -0.61(-17.66%)
Nov 04, 2008 3.138 3.494 3.138 3.457 15,863,448 +0.38(+12.41%)
Nov 03, 2008 3.047 3.147 2.985 3.075 12,696,406 -0.07(-2.21%)
Oct 31, 2008 3.404 3.404 3.075 3.145 0 -0.34(-9.63%)
Oct 30, 2008 3.237 3.526 3.202 3.480 24,300,442 +0.41(+13.41%)
Oct 29, 2008 2.999 3.191 2.918 3.068 24,147,136 +0.08(+2.63%)
Oct 28, 2008 2.580 2.990 2.456 2.990 21,003,242 +0.62(+26.27%)
Oct 27, 2008 2.363 2.553 2.312 2.368 19,461,786 -0.03(-1.35%)
Oct 24, 2008 2.294 2.555 2.273 2.400 0 -0.26(-9.82%)
Oct 23, 2008 2.476 2.825 2.446 2.661 24,945,764 +0.09(+3.51%)
Oct 22, 2008 2.793 2.832 2.469 2.571 25,356,496 -0.54(-17.45%)
Oct 21, 2008 3.145 3.350 3.071 3.115 21,809,610 -0.38(-10.91%)
Oct 20, 2008 3.304 3.496 3.300 3.496 19,853,328 +0.30(+9.41%)
Oct 17, 2008 3.429 3.547 3.061 3.195 0 +0.26(+8.90%)
Oct 16, 2008 2.543 3.202 2.345 2.934 62,869,760 +0.45(+18.16%)
Oct 15, 2008 3.142 3.142 2.382 2.483 37,193,068 -0.93(-27.19%)
Oct 14, 2008 3.829 4.130 3.295 3.410 71,313,280 -0.10(-2.83%)
Oct 13, 2008 3.253 3.510 2.835 3.510 27,498,220 +0.82(+30.41%)
Oct 10, 2008 2.402 2.830 2.162 2.691 0 -0.23(-7.91%)
Oct 09, 2008 3.200 3.362 2.879 2.923 38,735,460 -0.02(-0.78%)
Oct 08, 2008 2.606 3.168 2.516 2.946 47,416,332 +0.05(+1.84%)
Oct 07, 2008 3.452 3.498 2.844 2.893 37,921,796 -0.54(-15.76%)
Oct 06, 2008 3.267 3.459 2.738 3.434 45,323,396 -0.58(-14.36%)
Oct 03, 2008 4.294 4.483 3.910 4.009 0 -0.12(-2.91%)
Oct 02, 2008 4.525 4.763 4.090 4.130 27,806,412 -0.64(-13.38%)
Oct 01, 2008 4.814 4.814 4.555 4.768 21,158,030 -0.15(-3.01%)
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.