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

Companhia Siderurgica Nacional ADR (NY: SID )

2.080 -0.150 (-6.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 28, 2008 2.458 2.486 2.409 2.452 5,951,723 -0.04(-1.79%)
Nov 26, 2008 2.165 2.497 2.145 2.497 19,710,214 +0.26(+11.71%)
Nov 25, 2008 2.277 2.282 2.128 2.235 19,832,576 +0.12(+5.53%)
Nov 24, 2008 1.907 2.188 1.907 2.118 27,324,166 +0.20(+10.68%)
Nov 21, 2008 1.830 1.918 1.696 1.913 26,865,346 +0.24(+14.23%)
Nov 20, 2008 1.837 1.999 1.675 1.675 23,724,580 -0.20(-10.67%)
Nov 19, 2008 2.009 2.047 1.871 1.875 21,555,600 -0.14(-7.17%)
Nov 18, 2008 2.162 2.203 1.945 2.020 26,259,828 -0.09(-4.14%)
Nov 17, 2008 2.101 2.262 2.050 2.107 23,024,392 +0.03(+1.33%)
Nov 14, 2008 2.175 2.273 2.079 2.079 0 -0.26(-11.10%)
Nov 13, 2008 2.101 2.365 1.886 2.339 29,845,326 +0.31(+15.32%)
Nov 12, 2008 2.184 2.241 2.020 2.028 19,391,474 -0.29(-12.57%)
Nov 11, 2008 2.237 2.403 2.156 2.320 15,793,291 -0.06(-2.59%)
Nov 10, 2008 2.582 2.607 2.290 2.382 24,004,946 -0.06(-2.27%)
Nov 07, 2008 2.484 2.541 2.350 2.437 0 +0.06(+2.42%)
Nov 06, 2008 2.518 2.546 2.301 2.379 22,736,540 -0.24(-9.18%)
Nov 05, 2008 2.935 2.958 2.569 2.620 22,244,952 -0.56(-17.66%)
Nov 04, 2008 2.888 3.216 2.888 3.182 17,233,724 +0.35(+12.41%)
Nov 03, 2008 2.805 2.897 2.748 2.831 13,793,115 -0.06(-2.21%)
Oct 31, 2008 3.133 3.133 2.831 2.895 0 -0.31(-9.63%)
Oct 30, 2008 2.980 3.246 2.948 3.203 26,399,500 +0.38(+13.41%)
Oct 29, 2008 2.760 2.937 2.686 2.824 26,232,954 +0.07(+2.63%)
Oct 28, 2008 2.375 2.752 2.260 2.752 22,817,490 +0.57(+26.27%)
Oct 27, 2008 2.175 2.350 2.128 2.179 21,142,886 -0.03(-1.35%)
Oct 24, 2008 2.111 2.352 2.092 2.209 0 -0.24(-9.82%)
Oct 23, 2008 2.279 2.601 2.252 2.450 27,100,566 +0.08(+3.51%)
Oct 22, 2008 2.571 2.607 2.273 2.367 27,546,776 -0.50(-17.45%)
Oct 21, 2008 2.895 3.084 2.826 2.867 23,693,512 -0.35(-10.91%)
Oct 20, 2008 3.041 3.218 3.037 3.218 21,568,248 +0.28(+9.41%)
Oct 17, 2008 3.156 3.265 2.818 2.941 0 +0.24(+8.90%)
Oct 16, 2008 2.341 2.948 2.158 2.701 68,300,416 +0.42(+18.16%)
Oct 15, 2008 2.892 2.892 2.192 2.286 40,405,784 -0.85(-27.19%)
Oct 14, 2008 3.525 3.801 3.033 3.139 77,473,280 -0.09(-2.83%)
Oct 13, 2008 2.995 3.231 2.609 3.231 29,873,502 +0.75(+30.41%)
Oct 10, 2008 2.211 2.605 1.990 2.477 0 -0.21(-7.91%)
Oct 09, 2008 2.946 3.095 2.650 2.690 42,081,408 -0.02(-0.78%)
Oct 08, 2008 2.399 2.916 2.316 2.712 51,512,128 +0.05(+1.84%)
Oct 07, 2008 3.178 3.220 2.618 2.663 41,197,460 -0.50(-15.76%)
Oct 06, 2008 3.007 3.184 2.520 3.161 49,238,408 -0.53(-14.36%)
Oct 03, 2008 3.952 4.127 3.599 3.691 0 -0.11(-2.91%)
Oct 02, 2008 4.165 4.384 3.765 3.801 30,208,316 -0.59(-13.38%)
Oct 01, 2008 4.431 4.431 4.193 4.389 22,985,648 -0.14(-3.01%)
Sep 30, 2008 4.274 4.546 4.210 4.525 24,278,534 +0.53(+13.21%)
Sep 29, 2008 4.638 4.638 3.920 3.997 28,196,472 -1.11(-21.68%)
Sep 26, 2008 5.106 5.117 4.876 5.104 0 -0.32(-5.89%)
Sep 25, 2008 5.423 5.498 5.293 5.423 23,448,440 +0.02(+0.39%)
Sep 24, 2008 5.432 5.570 5.329 5.402 19,461,970 +0.03(+0.51%)
Sep 23, 2008 5.753 5.849 5.289 5.374 29,032,634 -0.56(-9.37%)
Sep 22, 2008 6.223 6.223 5.889 5.930 23,772,044 -0.23(-3.80%)
Sep 19, 2008 5.638 6.491 5.638 6.164 0 +1.01(+19.67%)
Sep 18, 2008 5.063 5.287 4.612 5.151 30,888,436 +0.23(+4.72%)
Sep 17, 2008 5.527 5.566 4.895 4.919 34,552,868 -0.73(-12.96%)
Sep 16, 2008 5.208 5.719 5.163 5.651 31,689,696 +0.22(+4.00%)
Sep 15, 2008 5.657 5.923 5.419 5.434 33,314,374 -0.63(-10.33%)
Sep 12, 2008 5.593 6.102 5.593 6.059 0 +0.49(+8.83%)
Sep 11, 2008 5.061 5.578 5.044 5.568 27,428,886 +0.27(+5.10%)
Sep 10, 2008 5.195 5.410 4.999 5.297 30,016,848 +0.20(+3.92%)
Sep 09, 2008 5.512 5.591 5.082 5.097 38,078,932 -0.65(-11.30%)
Sep 08, 2008 6.272 6.321 5.695 5.747 24,413,052 -0.20(-3.43%)
Sep 05, 2008 5.678 5.976 5.653 5.951 0 -0.13(-2.10%)
Sep 04, 2008 6.504 6.538 5.979 6.079 31,897,656 -0.60(-8.99%)
Sep 03, 2008 6.734 6.955 6.536 6.679 26,178,630 -0.21(-3.06%)
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.