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

Companhia Siderurgica Nacional ADR (NY: SID )

2.680 -0.030 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2008 3.399 3.399 3.071 3.140 0 -0.33(-9.63%)
Oct 30, 2008 3.233 3.521 3.198 3.475 24,333,130 +0.41(+13.41%)
Oct 29, 2008 2.995 3.187 2.914 3.064 24,179,618 +0.08(+2.63%)
Oct 28, 2008 2.577 2.986 2.452 2.986 21,031,494 +0.62(+26.27%)
Oct 27, 2008 2.360 2.549 2.309 2.365 19,487,966 -0.03(-1.35%)
Oct 24, 2008 2.291 2.552 2.270 2.397 0 -0.26(-9.82%)
Oct 23, 2008 2.473 2.822 2.443 2.658 24,979,320 +0.09(+3.51%)
Oct 22, 2008 2.789 2.829 2.466 2.568 25,390,604 -0.54(-17.45%)
Oct 21, 2008 3.140 3.346 3.066 3.110 21,838,948 -0.38(-10.91%)
Oct 20, 2008 3.300 3.491 3.295 3.491 19,880,034 +0.30(+9.41%)
Oct 17, 2008 3.424 3.542 3.057 3.191 0 +0.26(+8.90%)
Oct 16, 2008 2.540 3.198 2.341 2.930 62,954,332 +0.45(+18.16%)
Oct 15, 2008 3.138 3.138 2.378 2.480 37,243,100 -0.93(-27.19%)
Oct 14, 2008 3.824 4.124 3.290 3.406 71,409,208 -0.10(-2.83%)
Oct 13, 2008 3.249 3.505 2.831 3.505 27,535,210 +0.82(+30.41%)
Oct 10, 2008 2.399 2.826 2.159 2.688 0 -0.23(-7.91%)
Oct 09, 2008 3.196 3.357 2.875 2.919 38,787,568 -0.02(-0.79%)
Oct 08, 2008 2.602 3.163 2.512 2.942 47,480,116 +0.05(+1.84%)
Oct 07, 2008 3.447 3.494 2.840 2.889 37,972,808 -0.54(-15.76%)
Oct 06, 2008 3.263 3.454 2.734 3.429 45,384,364 -0.57(-14.36%)
Oct 03, 2008 4.288 4.477 3.905 4.004 0 -0.12(-2.91%)
Oct 02, 2008 4.519 4.757 4.085 4.124 27,843,818 -0.64(-13.39%)
Oct 01, 2008 4.808 4.808 4.549 4.761 21,186,490 -0.15(-3.01%)
Sep 30, 2008 4.637 4.932 4.567 4.909 22,378,178 +0.57(+13.21%)
Sep 29, 2008 5.032 5.032 4.253 4.336 25,989,448 -1.20(-21.68%)
Sep 26, 2008 5.540 5.551 5.290 5.537 0 -0.35(-5.89%)
Sep 25, 2008 5.884 5.964 5.743 5.884 21,613,058 +0.02(+0.39%)
Sep 24, 2008 5.893 6.043 5.782 5.860 17,938,622 +0.03(+0.51%)
Sep 23, 2008 6.241 6.345 5.738 5.830 26,760,160 -0.60(-9.37%)
Sep 22, 2008 6.752 6.752 6.389 6.433 21,911,332 -0.25(-3.80%)
Sep 19, 2008 6.117 7.043 6.117 6.687 0 +1.10(+19.67%)
Sep 18, 2008 5.493 5.736 5.004 5.588 28,470,702 +0.25(+4.72%)
Sep 17, 2008 5.997 6.038 5.311 5.336 31,848,306 -0.79(-12.96%)
Sep 16, 2008 5.650 6.205 5.602 6.131 29,209,246 +0.24(+4.00%)
Sep 15, 2008 6.138 6.426 5.879 5.895 30,706,756 -0.68(-10.33%)
Sep 12, 2008 6.068 6.620 6.068 6.574 0 +0.53(+8.83%)
Sep 11, 2008 5.491 6.052 5.473 6.041 25,281,942 +0.29(+5.10%)
Sep 10, 2008 5.636 5.870 5.424 5.747 27,667,336 +0.22(+3.92%)
Sep 09, 2008 5.981 6.066 5.514 5.530 35,098,376 -0.70(-11.30%)
Sep 08, 2008 6.805 6.858 6.179 6.235 22,502,168 -0.22(-3.43%)
Sep 05, 2008 6.161 6.484 6.133 6.456 0 -0.14(-2.10%)
Sep 04, 2008 7.057 7.094 6.486 6.595 29,400,928 -0.65(-8.99%)
Sep 03, 2008 7.306 7.546 7.091 7.246 24,129,548 -0.23(-3.06%)
Sep 02, 2008 7.869 7.869 7.458 7.475 20,565,764 -0.54(-6.74%)
Aug 29, 2008 8.107 8.193 7.987 8.015 0 -0.02(-0.29%)
Aug 28, 2008 8.082 8.167 7.913 8.038 15,776,788 +0.13(+1.61%)
Aug 27, 2008 7.729 7.962 7.724 7.911 15,836,205 +0.27(+3.60%)
Aug 26, 2008 7.514 7.717 7.502 7.636 14,602,856 +0.05(+0.67%)
Aug 25, 2008 7.881 7.897 7.553 7.585 14,597,923 -0.23(-2.98%)
Aug 22, 2008 8.086 8.093 7.726 7.819 0 -0.05(-0.62%)
Aug 21, 2008 7.733 7.992 7.708 7.867 19,228,564 +0.20(+2.56%)
Aug 20, 2008 7.608 7.722 7.421 7.671 19,713,838 +0.35(+4.79%)
Aug 19, 2008 6.927 7.401 6.925 7.320 19,141,362 +0.14(+1.99%)
Aug 18, 2008 7.419 7.521 7.050 7.177 22,000,050 -0.19(-2.54%)
Aug 15, 2008 7.535 7.592 7.301 7.364 0 -0.30(-3.95%)
Aug 14, 2008 7.807 7.828 7.539 7.666 17,482,814 +0.02(+0.21%)
Aug 13, 2008 7.218 7.705 7.216 7.650 26,057,830 +0.25(+3.43%)
Aug 12, 2008 7.419 7.553 7.278 7.396 29,446,668 -0.19(-2.50%)
Aug 11, 2008 7.842 7.844 7.438 7.585 29,585,532 -0.29(-3.67%)
Aug 08, 2008 7.929 7.929 7.698 7.874 19,812,996 -0.29(-3.54%)
Aug 07, 2008 8.407 8.407 8.019 8.163 21,911,986 -0.28(-3.31%)
Aug 06, 2008 8.220 8.592 8.220 8.442 19,243,544 +0.15(+1.78%)
Aug 05, 2008 8.283 8.557 8.137 8.294 19,568,964 -0.04(-0.44%)
Aug 04, 2008 8.544 8.620 8.220 8.331 21,871,406 -0.44(-5.05%)
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.