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 (%)
May 30, 2008 11.52 11.60 11.24 11.37 13,131,188 +0.03(+0.24%)
May 29, 2008 11.82 11.83 11.23 11.34 18,592,158 -0.38(-3.22%)
May 28, 2008 11.31 11.73 11.24 11.72 13,656,867 +0.41(+3.66%)
May 27, 2008 11.44 11.44 11.14 11.30 9,524,883 -0.14(-1.19%)
May 26, 2008 11.55 11.57 11.31 11.44 0 +0.00(+0.00%)
May 23, 2008 11.55 11.57 11.31 11.44 10,479,004 -0.10(-0.86%)
May 22, 2008 11.42 11.76 11.28 11.54 13,200,278 +0.11(+0.93%)
May 21, 2008 11.79 11.93 11.34 11.43 13,749,614 -0.36(-3.04%)
May 20, 2008 11.70 11.79 11.42 11.79 17,566,026 -0.00(-0.02%)
May 19, 2008 11.94 12.13 11.73 11.79 17,595,596 +0.02(+0.14%)
May 16, 2008 11.65 11.79 11.56 11.78 15,404,234 +0.40(+3.49%)
May 15, 2008 11.08 11.39 11.08 11.38 12,733,673 +0.44(+3.99%)
May 14, 2008 11.12 11.24 10.90 10.94 10,649,080 -0.24(-2.15%)
May 13, 2008 11.19 11.27 11.00 11.18 12,149,293 +0.09(+0.81%)
May 12, 2008 11.02 11.14 10.77 11.09 13,326,271 +0.20(+1.80%)
May 09, 2008 10.70 10.97 10.62 10.90 7,436,276 +0.20(+1.90%)
May 08, 2008 10.45 10.82 10.45 10.69 16,261,832 +0.32(+3.10%)
May 07, 2008 10.53 10.65 10.29 10.37 18,272,682 -0.00(-0.04%)
May 06, 2008 10.10 10.38 10.06 10.38 11,339,282 +0.29(+2.89%)
May 05, 2008 10.06 10.18 10.02 10.09 12,586,783 +0.07(+0.72%)
May 02, 2008 10.55 10.60 9.885 10.01 16,790,270 -0.01(-0.07%)
May 01, 2008 10.07 10.29 9.621 10.02 15,013,510 +0.04(+0.44%)
Apr 30, 2008 9.570 10.22 9.468 9.977 22,687,600 +0.52(+5.48%)
Apr 29, 2008 9.730 9.776 9.411 9.459 14,299,815 -0.46(-4.62%)
Apr 28, 2008 10.02 10.03 9.887 9.917 12,981,019 +0.03(+0.33%)
Apr 25, 2008 9.929 9.982 9.790 9.885 11,694,962 +0.03(+0.28%)
Apr 24, 2008 10.19 10.19 9.711 9.857 12,673,250 -0.29(-2.83%)
Apr 23, 2008 10.22 10.22 10.05 10.14 8,734,166 -0.03(-0.29%)
Apr 22, 2008 10.06 10.43 9.966 10.17 16,946,800 -0.14(-1.37%)
Apr 21, 2008 10.32 10.43 10.10 10.31 12,910,674 +0.28(+2.79%)
Apr 18, 2008 10.01 10.13 9.873 10.03 11,983,537 +0.09(+0.93%)
Apr 17, 2008 9.885 10.15 9.818 9.942 15,282,376 -0.07(-0.72%)
Apr 16, 2008 9.570 10.05 9.570 10.01 33,028,220 +0.69(+7.42%)
Apr 15, 2008 9.309 9.325 9.175 9.323 8,908,243 +0.11(+1.18%)
Apr 14, 2008 9.411 9.411 9.142 9.214 7,695,238 -0.18(-1.90%)
Apr 11, 2008 9.348 9.496 9.330 9.392 12,728,246 -0.08(-0.83%)
Apr 10, 2008 9.353 9.531 9.140 9.471 14,198,111 +0.12(+1.24%)
Apr 09, 2008 9.529 9.538 9.251 9.355 12,218,383 -0.02(-0.22%)
Apr 08, 2008 9.050 9.411 9.024 9.376 14,740,358 +0.23(+2.53%)
Apr 07, 2008 9.311 9.466 9.041 9.145 14,809,984 +0.08(+0.84%)
Apr 04, 2008 8.883 9.179 8.835 9.068 13,225,268 +0.24(+2.67%)
Apr 03, 2008 8.564 8.941 8.534 8.833 16,647,029 +0.16(+1.81%)
Apr 02, 2008 8.675 8.865 8.601 8.675 13,495,102 +0.05(+0.54%)
Apr 01, 2008 8.361 8.641 8.211 8.629 11,431,615 +0.31(+3.70%)
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%)
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.