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 +0.040 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Aug 01, 2008 9.063 9.149 8.726 8.775 17,602,986 -0.27(-3.04%)
Jul 31, 2008 9.389 9.389 8.968 9.049 27,216,488 -0.29(-3.09%)
Jul 30, 2008 9.259 9.453 9.183 9.338 25,574,284 +0.61(+7.01%)
Jul 29, 2008 8.726 8.830 8.638 8.726 20,798,914 +0.30(+3.53%)
Jul 28, 2008 8.417 8.624 8.364 8.428 17,635,628 +0.15(+1.87%)
Jul 25, 2008 8.230 8.387 8.070 8.273 23,978,266 -0.18(-2.10%)
Jul 24, 2008 8.786 8.791 8.364 8.451 25,104,366 -0.32(-3.66%)
Jul 23, 2008 9.008 9.202 8.717 8.772 22,460,726 -0.29(-3.21%)
Jul 22, 2008 9.322 9.324 9.010 9.063 20,264,326 -0.15(-1.63%)
Jul 21, 2008 8.973 9.271 8.920 9.213 21,589,598 +0.45(+5.19%)
Jul 18, 2008 8.664 8.996 8.654 8.758 19,566,196 -0.07(-0.84%)
Jul 17, 2008 9.232 9.285 8.608 8.832 29,639,506 -0.43(-4.66%)
Jul 16, 2008 9.241 9.273 9.033 9.264 23,373,400 +0.11(+1.21%)
Jul 15, 2008 9.035 9.313 8.816 9.153 25,184,172 -0.06(-0.60%)
Jul 14, 2008 9.359 9.481 9.156 9.209 31,912,176 +0.12(+1.32%)
Jul 11, 2008 8.994 9.306 8.855 9.089 25,600,368 +0.08(+0.87%)
Jul 10, 2008 8.659 9.142 8.622 9.010 24,936,918 +0.30(+3.47%)
Jul 09, 2008 8.821 9.202 8.636 8.708 16,255,176 -0.10(-1.18%)
Jul 08, 2008 8.890 8.982 8.562 8.811 25,174,358 -0.14(-1.55%)
Jul 07, 2008 8.809 9.229 8.795 8.950 25,125,356 +0.05(+0.57%)
Jul 04, 2008 8.874 9.029 8.597 8.899 24,948,438 +0.00(+0.00%)
Jul 03, 2008 8.874 9.029 8.597 8.899 24,948,438 -0.15(-1.68%)
Jul 02, 2008 9.957 9.991 8.982 9.052 40,876,684 -0.82(-8.26%)
Jul 01, 2008 9.966 10.06 9.742 9.867 28,235,128 -0.39(-3.78%)
Jun 30, 2008 10.30 10.40 10.22 10.25 15,103,010 +0.16(+1.60%)
Jun 27, 2008 9.950 10.22 9.948 10.09 14,893,079 +0.12(+1.16%)
Jun 26, 2008 10.17 10.20 9.814 9.978 14,681,523 -0.15(-1.50%)
Jun 25, 2008 9.707 10.40 9.553 10.13 27,134,130 +0.43(+4.48%)
Jun 24, 2008 9.657 9.830 9.479 9.696 21,109,282 +0.05(+0.50%)
Jun 23, 2008 9.802 9.844 9.476 9.647 28,641,570 -0.21(-2.09%)
Jun 20, 2008 10.28 10.28 9.761 9.853 19,337,868 -0.50(-4.84%)
Jun 19, 2008 10.51 10.56 10.30 10.35 13,628,977 -0.08(-0.75%)
Jun 18, 2008 10.75 10.75 10.32 10.43 24,415,106 -0.24(-2.27%)
Jun 17, 2008 10.58 10.83 10.55 10.67 18,473,006 +0.38(+3.72%)
Jun 16, 2008 10.29 10.46 10.28 10.29 9,999,809 -0.10(-0.98%)
Jun 13, 2008 10.49 10.50 10.26 10.39 13,438,482 +0.01(+0.11%)
Jun 12, 2008 10.50 10.66 10.25 10.38 13,355,483 -0.02(-0.20%)
Jun 11, 2008 10.65 10.69 10.37 10.40 10,666,147 -0.19(-1.83%)
Jun 10, 2008 10.71 10.82 10.34 10.60 20,375,486 -0.49(-4.46%)
Jun 09, 2008 11.23 11.29 10.90 11.09 10,201,677 -0.04(-0.37%)
Jun 06, 2008 11.43 11.61 11.13 11.13 10,639,041 -0.33(-2.90%)
Jun 05, 2008 11.19 11.50 11.07 11.46 16,534,585 +0.68(+6.32%)
Jun 04, 2008 10.85 10.93 10.62 10.78 16,145,488 -0.14(-1.29%)
Jun 03, 2008 11.42 11.42 10.79 10.92 12,842,462 -0.28(-2.47%)
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.