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

Companhia Siderurgica Nacional ADR (NY: SID )

2.770 +0.060 (+2.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2008 8.266 8.423 8.107 8.322 9,384,518 +0.04(+0.50%)
Mar 28, 2008 8.310 8.451 8.234 8.280 7,979,449 -0.01(-0.17%)
Mar 27, 2008 8.444 8.537 8.245 8.294 11,620,976 -0.08(-0.91%)
Mar 26, 2008 8.315 8.412 8.113 8.370 12,913,243 -0.01(-0.11%)
Mar 25, 2008 8.379 8.419 8.234 8.379 13,660,621 +0.15(+1.80%)
Mar 24, 2008 8.310 8.528 8.144 8.231 15,951,654 +0.01(+0.17%)
Mar 21, 2008 8.255 8.298 7.794 8.218 22,023,620 +0.00(+0.00%)
Mar 20, 2008 8.255 8.298 7.794 8.218 22,023,620 -0.25(-2.98%)
Mar 19, 2008 9.228 9.249 8.470 8.470 16,929,968 -0.74(-8.03%)
Mar 18, 2008 9.020 9.251 8.828 9.209 14,982,985 +0.52(+5.93%)
Mar 17, 2008 8.671 8.950 8.463 8.694 17,524,270 -0.35(-3.89%)
Mar 14, 2008 9.145 9.145 8.768 9.045 16,660,895 +0.12(+1.29%)
Mar 13, 2008 8.502 8.994 8.414 8.930 19,351,276 +0.28(+3.18%)
Mar 12, 2008 8.680 8.927 8.583 8.655 13,261,908 +0.06(+0.70%)
Mar 11, 2008 8.583 8.680 8.280 8.594 20,203,848 +0.27(+3.22%)
Mar 10, 2008 8.666 8.692 8.231 8.326 20,113,740 -0.33(-3.82%)
Mar 07, 2008 8.680 8.937 8.632 8.657 15,540,399 -0.13(-1.45%)
Mar 06, 2008 9.050 9.050 8.735 8.784 18,058,360 -0.22(-2.44%)
Mar 05, 2008 8.962 9.191 8.870 9.004 21,344,484 +0.10(+1.17%)
Mar 04, 2008 9.061 9.166 8.675 8.900 19,791,638 -0.07(-0.80%)
Mar 03, 2008 8.724 9.020 8.708 8.971 19,401,376 +0.33(+3.77%)
Feb 29, 2008 8.816 8.853 8.509 8.645 17,004,188 -0.20(-2.30%)
Feb 28, 2008 8.562 8.981 8.562 8.849 23,351,774 +0.20(+2.27%)
Feb 27, 2008 8.627 8.863 8.544 8.652 27,186,560 -0.01(-0.13%)
Feb 26, 2008 8.694 8.803 8.571 8.664 28,414,382 -0.21(-2.40%)
Feb 25, 2008 8.846 8.890 8.671 8.877 26,456,400 -0.35(-3.83%)
Feb 22, 2008 9.277 9.277 8.895 9.230 24,386,082 -0.21(-2.20%)
Feb 21, 2008 9.489 9.707 9.399 9.438 27,491,144 +0.25(+2.77%)
Feb 20, 2008 8.689 9.221 8.587 9.184 17,477,804 +0.34(+3.79%)
Feb 19, 2008 8.678 9.050 8.560 8.849 27,008,240 +0.68(+8.32%)
Feb 18, 2008 7.991 8.181 7.924 8.169 0 +0.00(+0.00%)
Feb 15, 2008 7.991 8.181 7.924 8.169 10,634,051 +0.17(+2.11%)
Feb 14, 2008 8.086 8.229 7.898 8.000 14,467,716 -0.05(-0.66%)
Feb 13, 2008 7.820 8.090 7.707 8.053 12,974,813 +0.32(+4.19%)
Feb 12, 2008 7.808 8.026 7.600 7.730 14,226,075 +0.12(+1.58%)
Feb 11, 2008 7.510 7.639 7.383 7.609 10,433,337 +0.21(+2.80%)
Feb 08, 2008 7.253 7.476 7.245 7.402 102,183,544 -0.01(-0.16%)
Feb 07, 2008 7.104 7.490 7.071 7.414 21,044,328 +0.08(+1.05%)
Feb 06, 2008 7.158 7.682 7.158 7.337 20,295,130 +0.11(+1.48%)
Feb 05, 2008 7.552 7.552 7.229 7.229 15,202,546 -0.40(-5.23%)
Feb 04, 2008 7.905 7.905 7.608 7.629 10,274,522 -0.13(-1.71%)
Feb 01, 2008 7.556 7.786 7.556 7.761 24,639,176 +0.31(+4.21%)
Jan 31, 2008 6.921 7.490 6.898 7.448 21,086,158 +0.29(+4.04%)
Jan 30, 2008 6.940 7.384 6.885 7.159 23,918,482 +0.14(+2.04%)
Jan 29, 2008 7.044 7.103 6.860 7.015 16,212,302 +0.10(+1.52%)
Jan 28, 2008 6.398 6.933 6.379 6.910 18,545,374 +0.34(+5.25%)
Jan 25, 2008 6.705 6.762 6.493 6.566 13,539,929 +0.00(+0.00%)
Jan 24, 2008 6.340 6.642 6.298 6.566 23,562,768 +0.45(+7.31%)
Jan 23, 2008 5.922 6.204 5.623 6.119 27,043,608 -0.03(-0.43%)
Jan 22, 2008 5.751 6.217 5.682 6.145 30,661,940 +0.00(+0.08%)
Jan 21, 2008 6.083 6.203 5.880 6.140 0 +0.00(+0.00%)
Jan 18, 2008 6.083 6.203 5.880 6.140 20,262,654 +0.24(+4.01%)
Jan 17, 2008 6.241 6.339 5.829 5.904 24,660,402 -0.18(-3.03%)
Jan 16, 2008 6.529 6.610 6.043 6.088 29,662,576 -0.52(-7.88%)
Jan 15, 2008 6.818 6.837 6.577 6.609 14,414,826 -0.22(-3.15%)
Jan 14, 2008 6.716 6.894 6.716 6.824 11,400,998 +0.13(+1.88%)
Jan 11, 2008 6.786 6.786 6.554 6.698 12,728,907 -0.10(-1.54%)
Jan 10, 2008 6.446 6.859 6.399 6.803 17,146,974 +0.18(+2.76%)
Jan 09, 2008 6.483 6.624 6.344 6.621 17,444,510 +0.15(+2.38%)
Jan 08, 2008 6.641 6.722 6.443 6.466 15,514,796 -0.03(-0.44%)
Jan 07, 2008 6.676 6.702 6.366 6.495 21,760,258 -0.18(-2.65%)
Jan 04, 2008 6.883 6.890 6.634 6.671 22,182,352 -0.28(-4.09%)
Jan 03, 2008 6.881 7.022 6.839 6.956 11,487,851 +0.13(+1.87%)
Jan 02, 2008 6.926 6.954 6.727 6.828 12,801,747 -0.08(-1.09%)
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.