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

Companhia Siderurgica Nacional ADR (NY: SID )

2.330 -0.090 (-3.72%)
Official Closing Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2008 9.793 9.885 9.712 9.749 15,886,140 +0.15(+1.60%)
Jun 27, 2008 9.459 9.714 9.457 9.595 15,665,323 +0.11(+1.16%)
Jun 26, 2008 9.668 9.696 9.330 9.486 15,442,798 -0.14(-1.50%)
Jun 25, 2008 9.229 9.892 9.082 9.631 28,541,104 +0.41(+4.48%)
Jun 24, 2008 9.181 9.345 9.012 9.218 22,203,854 +0.05(+0.50%)
Jun 23, 2008 9.319 9.358 9.009 9.172 30,126,710 -0.20(-2.09%)
Jun 20, 2008 9.769 9.773 9.279 9.367 20,340,586 -0.48(-4.84%)
Jun 19, 2008 9.991 10.04 9.793 9.844 14,335,674 -0.07(-0.75%)
Jun 18, 2008 10.22 10.22 9.813 9.918 25,681,092 -0.23(-2.27%)
Jun 17, 2008 10.05 10.29 10.03 10.15 19,430,878 +0.36(+3.72%)
Jun 16, 2008 9.780 9.947 9.771 9.784 10,518,325 -0.10(-0.98%)
Jun 13, 2008 9.977 9.982 9.754 9.881 14,135,301 +0.01(+0.11%)
Jun 12, 2008 9.982 10.14 9.747 9.870 14,047,999 -0.02(-0.20%)
Jun 11, 2008 10.12 10.16 9.863 9.890 11,219,214 -0.18(-1.83%)
Jun 10, 2008 10.18 10.29 9.835 10.07 21,432,008 -0.47(-4.46%)
Jun 09, 2008 10.68 10.73 10.36 10.54 10,730,660 -0.04(-0.37%)
Jun 06, 2008 10.87 11.04 10.58 10.58 11,190,702 -0.32(-2.90%)
Jun 05, 2008 10.64 10.94 10.53 10.90 17,391,946 +0.65(+6.32%)
Jun 04, 2008 10.32 10.39 10.10 10.25 16,982,672 -0.13(-1.29%)
Jun 03, 2008 10.86 10.86 10.26 10.39 13,508,377 -0.26(-2.47%)
Jun 02, 2008 10.60 10.72 10.49 10.65 14,207,357 -0.14(-1.34%)
May 30, 2008 10.94 11.01 10.67 10.79 13,830,654 +0.03(+0.25%)
May 29, 2008 11.23 11.23 10.66 10.77 19,582,514 -0.36(-3.22%)
May 28, 2008 10.74 11.13 10.67 11.13 14,384,334 +0.39(+3.66%)
May 27, 2008 10.86 10.86 10.58 10.73 10,032,250 -0.13(-1.19%)
May 26, 2008 10.96 10.98 10.73 10.86 0 +0.00(+0.00%)
May 23, 2008 10.96 10.98 10.73 10.86 11,037,194 -0.09(-0.86%)
May 22, 2008 10.84 11.17 10.71 10.96 13,903,424 +0.10(+0.93%)
May 21, 2008 11.19 11.33 10.77 10.86 14,482,022 -0.34(-3.04%)
May 20, 2008 11.10 11.20 10.84 11.20 18,501,726 -0.00(-0.02%)
May 19, 2008 11.34 11.52 11.14 11.20 18,532,870 +0.02(+0.14%)
May 16, 2008 11.06 11.19 10.98 11.18 16,224,779 +0.38(+3.49%)
May 15, 2008 10.52 10.81 10.52 10.81 13,411,964 +0.41(+3.99%)
May 14, 2008 10.56 10.68 10.35 10.39 11,216,330 -0.23(-2.15%)
May 13, 2008 10.62 10.70 10.44 10.62 12,796,455 +0.09(+0.81%)
May 12, 2008 10.46 10.58 10.23 10.53 14,036,128 +0.19(+1.80%)
May 09, 2008 10.16 10.41 10.08 10.35 7,832,388 +0.19(+1.90%)
May 08, 2008 9.925 10.27 9.925 10.15 17,128,058 +0.31(+3.10%)
May 07, 2008 9.997 10.11 9.773 9.848 19,246,022 -0.00(-0.04%)
May 06, 2008 9.591 9.852 9.549 9.852 11,943,298 +0.28(+2.89%)
May 05, 2008 9.554 9.668 9.516 9.576 13,257,249 +0.07(+0.72%)
May 02, 2008 10.02 10.07 9.385 9.508 17,684,646 -0.01(-0.07%)
May 01, 2008 9.563 9.773 9.134 9.514 15,813,242 +0.04(+0.44%)
Apr 30, 2008 9.086 9.703 8.990 9.473 23,896,112 +0.49(+5.48%)
Apr 29, 2008 9.238 9.282 8.935 8.981 15,061,530 -0.43(-4.62%)
Apr 28, 2008 9.510 9.521 9.387 9.415 13,672,485 +0.03(+0.33%)
Apr 25, 2008 9.426 9.477 9.295 9.385 12,317,924 +0.03(+0.28%)
Apr 24, 2008 9.670 9.670 9.220 9.358 13,348,323 -0.27(-2.83%)
Apr 23, 2008 9.703 9.703 9.538 9.631 9,199,413 -0.03(-0.30%)
Apr 22, 2008 9.549 9.901 9.462 9.659 17,849,514 -0.13(-1.37%)
Apr 21, 2008 9.797 9.907 9.589 9.793 13,598,394 +0.27(+2.79%)
Apr 18, 2008 9.503 9.617 9.374 9.527 12,621,870 +0.09(+0.93%)
Apr 17, 2008 9.385 9.637 9.321 9.440 16,096,430 -0.07(-0.72%)
Apr 16, 2008 9.086 9.545 9.086 9.508 34,787,548 +0.66(+7.42%)
Apr 15, 2008 8.838 8.853 8.711 8.851 9,382,763 +0.10(+1.18%)
Apr 14, 2008 8.935 8.935 8.680 8.748 8,105,144 -0.17(-1.90%)
Apr 11, 2008 8.875 9.016 8.858 8.917 13,406,248 -0.07(-0.83%)
Apr 10, 2008 8.880 9.049 8.678 8.992 14,954,408 +0.11(+1.24%)
Apr 09, 2008 9.047 9.055 8.783 8.882 12,869,226 -0.02(-0.22%)
Apr 08, 2008 8.592 8.935 8.568 8.902 15,525,540 +0.22(+2.53%)
Apr 07, 2008 8.840 8.987 8.583 8.682 15,598,875 +0.07(+0.84%)
Apr 04, 2008 8.434 8.715 8.388 8.610 13,929,744 +0.22(+2.67%)
Apr 03, 2008 8.131 8.489 8.103 8.386 17,533,774 +0.15(+1.81%)
Apr 02, 2008 8.237 8.417 8.166 8.237 14,213,953 +0.04(+0.54%)
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.