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

Companhia Siderurgica Nacional ADR (NY: SID )

2.820 -0.010 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 11.51 11.58 11.22 11.35 13,148,852 +0.03(+0.24%)
May 29, 2008 11.81 11.82 11.21 11.33 18,617,166 -0.38(-3.22%)
May 28, 2008 11.29 11.71 11.23 11.70 13,675,238 +0.41(+3.66%)
May 27, 2008 11.43 11.43 11.13 11.29 9,537,696 -0.14(-1.19%)
May 26, 2008 11.53 11.55 11.29 11.43 0 +0.00(+0.00%)
May 23, 2008 11.53 11.55 11.29 11.43 10,493,100 -0.10(-0.86%)
May 22, 2008 11.40 11.74 11.27 11.52 13,218,035 +0.11(+0.93%)
May 21, 2008 11.77 11.91 11.32 11.42 13,768,110 -0.36(-3.04%)
May 20, 2008 11.68 11.78 11.41 11.78 17,589,656 -0.00(-0.02%)
May 19, 2008 11.92 12.11 11.71 11.78 17,619,266 +0.02(+0.14%)
May 16, 2008 11.64 11.77 11.55 11.76 15,424,956 +0.40(+3.49%)
May 15, 2008 11.06 11.37 11.06 11.37 12,750,803 +0.44(+3.99%)
May 14, 2008 11.10 11.23 10.89 10.93 10,663,405 -0.24(-2.15%)
May 13, 2008 11.18 11.25 10.98 11.17 12,165,636 +0.09(+0.81%)
May 12, 2008 11.00 11.13 10.76 11.08 13,344,198 +0.20(+1.80%)
May 09, 2008 10.69 10.95 10.60 10.88 7,446,279 +0.20(+1.90%)
May 08, 2008 10.44 10.81 10.44 10.68 16,283,707 +0.32(+3.10%)
May 07, 2008 10.52 10.63 10.28 10.36 18,297,262 -0.00(-0.04%)
May 06, 2008 10.09 10.36 10.04 10.36 11,354,536 +0.29(+2.89%)
May 05, 2008 10.05 10.17 10.01 10.07 12,603,714 +0.07(+0.71%)
May 02, 2008 10.54 10.59 9.871 10.00 16,812,856 -0.01(-0.07%)
May 01, 2008 10.06 10.28 9.608 10.01 15,033,706 +0.04(+0.44%)
Apr 30, 2008 9.557 10.21 9.456 9.964 22,718,118 +0.52(+5.48%)
Apr 29, 2008 9.717 9.763 9.398 9.446 14,319,051 -0.46(-4.62%)
Apr 28, 2008 10.00 10.01 9.874 9.904 12,998,481 +0.03(+0.33%)
Apr 25, 2008 9.915 9.968 9.777 9.871 11,710,694 +0.03(+0.28%)
Apr 24, 2008 10.17 10.17 9.698 9.844 12,690,298 -0.29(-2.83%)
Apr 23, 2008 10.21 10.21 10.03 10.13 8,745,915 -0.03(-0.30%)
Apr 22, 2008 10.04 10.41 9.952 10.16 16,969,598 -0.14(-1.37%)
Apr 21, 2008 10.31 10.42 10.09 10.30 12,928,042 +0.28(+2.79%)
Apr 18, 2008 9.996 10.12 9.860 10.02 11,999,657 +0.09(+0.93%)
Apr 17, 2008 9.871 10.14 9.804 9.929 15,302,934 -0.07(-0.72%)
Apr 16, 2008 9.557 10.04 9.557 10.00 33,072,648 +0.69(+7.42%)
Apr 15, 2008 9.296 9.313 9.162 9.310 8,920,226 +0.11(+1.18%)
Apr 14, 2008 9.398 9.398 9.130 9.202 7,705,590 -0.18(-1.90%)
Apr 11, 2008 9.336 9.483 9.317 9.380 12,745,368 -0.08(-0.83%)
Apr 10, 2008 9.340 9.518 9.128 9.458 14,217,210 +0.12(+1.24%)
Apr 09, 2008 9.516 9.525 9.239 9.343 12,234,819 -0.02(-0.22%)
Apr 08, 2008 9.038 9.398 9.012 9.363 14,760,186 +0.23(+2.53%)
Apr 07, 2008 9.299 9.453 9.029 9.132 14,829,907 +0.08(+0.84%)
Apr 04, 2008 8.872 9.167 8.823 9.056 13,243,058 +0.24(+2.67%)
Apr 03, 2008 8.553 8.929 8.523 8.821 16,669,422 +0.16(+1.81%)
Apr 02, 2008 8.664 8.853 8.590 8.664 13,513,256 +0.05(+0.54%)
Apr 01, 2008 8.350 8.629 8.200 8.618 11,446,992 +0.31(+3.70%)
Mar 31, 2008 8.255 8.412 8.096 8.310 9,397,142 +0.04(+0.50%)
Mar 28, 2008 8.299 8.440 8.223 8.269 7,990,183 -0.01(-0.17%)
Mar 27, 2008 8.433 8.525 8.234 8.283 11,636,608 -0.08(-0.91%)
Mar 26, 2008 8.303 8.400 8.103 8.359 12,930,614 -0.01(-0.11%)
Mar 25, 2008 8.368 8.407 8.223 8.368 13,678,997 +0.15(+1.80%)
Mar 24, 2008 8.299 8.516 8.133 8.220 15,973,112 +0.01(+0.17%)
Mar 21, 2008 8.243 8.287 7.784 8.206 22,053,246 +0.00(+0.00%)
Mar 20, 2008 8.243 8.287 7.784 8.206 22,053,246 -0.25(-2.98%)
Mar 19, 2008 9.216 9.236 8.458 8.458 16,952,742 -0.74(-8.03%)
Mar 18, 2008 9.008 9.239 8.816 9.197 15,003,140 +0.51(+5.93%)
Mar 17, 2008 8.659 8.938 8.451 8.682 17,547,844 -0.35(-3.89%)
Mar 14, 2008 9.132 9.132 8.756 9.033 16,683,307 +0.12(+1.29%)
Mar 13, 2008 8.491 8.982 8.403 8.918 19,377,308 +0.27(+3.18%)
Mar 12, 2008 8.668 8.915 8.571 8.643 13,279,748 +0.06(+0.70%)
Mar 11, 2008 8.571 8.668 8.269 8.583 20,231,026 +0.27(+3.22%)
Mar 10, 2008 8.654 8.680 8.220 8.315 20,140,796 -0.33(-3.82%)
Mar 07, 2008 8.668 8.925 8.620 8.645 15,561,304 -0.13(-1.45%)
Mar 06, 2008 9.038 9.038 8.724 8.772 18,082,652 -0.22(-2.44%)
Mar 05, 2008 8.950 9.179 8.858 8.992 21,373,196 +0.10(+1.17%)
Mar 04, 2008 9.049 9.153 8.664 8.888 19,818,262 -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.