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: 7:00 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 (%)
Jul 31, 2008 8.938 8.938 8.538 8.615 28,589,274 -0.27(-3.09%)
Jul 30, 2008 8.815 8.999 8.742 8.890 26,864,238 +0.58(+7.01%)
Jul 29, 2008 8.307 8.406 8.223 8.307 21,848,002 +0.28(+3.53%)
Jul 28, 2008 8.012 8.210 7.962 8.023 18,525,160 +0.15(+1.87%)
Jul 25, 2008 7.834 7.984 7.683 7.876 25,187,720 -0.17(-2.10%)
Jul 24, 2008 8.364 8.369 7.962 8.045 26,370,618 -0.31(-3.66%)
Jul 23, 2008 8.575 8.760 8.298 8.351 23,593,636 -0.28(-3.21%)
Jul 22, 2008 8.874 8.876 8.577 8.628 21,286,448 -0.14(-1.63%)
Jul 21, 2008 8.542 8.826 8.492 8.771 22,678,568 +0.43(+5.19%)
Jul 18, 2008 8.248 8.564 8.239 8.338 20,553,106 -0.07(-0.84%)
Jul 17, 2008 8.788 8.839 8.195 8.408 31,134,510 -0.41(-4.66%)
Jul 16, 2008 8.797 8.828 8.599 8.819 24,552,344 +0.11(+1.21%)
Jul 15, 2008 8.602 8.865 8.393 8.714 26,454,450 -0.05(-0.60%)
Jul 14, 2008 8.909 9.026 8.716 8.766 33,521,812 +0.11(+1.32%)
Jul 11, 2008 8.562 8.859 8.430 8.652 26,891,638 +0.07(+0.87%)
Jul 10, 2008 8.243 8.703 8.208 8.577 26,194,726 +0.29(+3.47%)
Jul 09, 2008 8.397 8.760 8.221 8.289 17,075,080 -0.10(-1.18%)
Jul 08, 2008 8.463 8.551 8.151 8.388 26,444,142 -0.13(-1.55%)
Jul 07, 2008 8.386 8.786 8.373 8.520 26,392,668 +0.05(+0.57%)
Jul 04, 2008 8.448 8.595 8.184 8.472 26,206,826 +0.00(+0.00%)
Jul 03, 2008 8.448 8.595 8.184 8.472 26,206,826 -0.15(-1.68%)
Jul 02, 2008 9.479 9.512 8.551 8.617 42,938,488 -0.78(-8.26%)
Jul 01, 2008 9.487 9.578 9.274 9.393 29,659,296 -0.37(-3.78%)
Jun 30, 2008 9.806 9.899 9.725 9.762 15,864,799 +0.15(+1.60%)
Jun 27, 2008 9.472 9.727 9.470 9.608 15,644,279 +0.11(+1.16%)
Jun 26, 2008 9.681 9.709 9.342 9.498 15,422,053 -0.15(-1.50%)
Jun 25, 2008 9.241 9.905 9.094 9.644 28,502,764 +0.41(+4.48%)
Jun 24, 2008 9.193 9.358 9.024 9.230 22,174,026 +0.05(+0.50%)
Jun 23, 2008 9.331 9.371 9.021 9.184 30,086,238 -0.20(-2.09%)
Jun 20, 2008 9.782 9.786 9.292 9.380 20,313,262 -0.48(-4.84%)
Jun 19, 2008 10.00 10.05 9.806 9.857 14,316,416 -0.07(-0.75%)
Jun 18, 2008 10.23 10.23 9.826 9.932 25,646,594 -0.23(-2.27%)
Jun 17, 2008 10.07 10.31 10.05 10.16 19,404,776 +0.36(+3.72%)
Jun 16, 2008 9.793 9.960 9.784 9.797 10,504,195 -0.10(-0.98%)
Jun 13, 2008 9.991 9.995 9.767 9.894 14,116,313 +0.01(+0.11%)
Jun 12, 2008 9.995 10.15 9.760 9.883 14,029,128 -0.02(-0.20%)
Jun 11, 2008 10.14 10.18 9.877 9.903 11,204,142 -0.18(-1.83%)
Jun 10, 2008 10.20 10.30 9.848 10.09 21,403,216 -0.47(-4.46%)
Jun 09, 2008 10.69 10.75 10.38 10.56 10,716,245 -0.04(-0.37%)
Jun 06, 2008 10.89 11.05 10.60 10.60 11,175,669 -0.32(-2.90%)
Jun 05, 2008 10.65 10.95 10.54 10.91 17,368,582 +0.65(+6.32%)
Jun 04, 2008 10.33 10.40 10.11 10.27 16,959,858 -0.13(-1.29%)
Jun 03, 2008 10.87 10.87 10.28 10.40 13,490,230 -0.26(-2.47%)
Jun 02, 2008 10.61 10.73 10.50 10.66 14,188,271 -0.15(-1.34%)
May 30, 2008 10.96 11.03 10.68 10.81 13,812,074 +0.03(+0.24%)
May 29, 2008 11.24 11.25 10.67 10.78 19,556,208 -0.36(-3.22%)
May 28, 2008 10.75 11.15 10.69 11.14 14,365,011 +0.39(+3.66%)
May 27, 2008 10.88 10.88 10.59 10.75 10,018,773 -0.13(-1.19%)
May 26, 2008 10.98 11.00 10.75 10.88 0 +0.00(+0.00%)
May 23, 2008 10.98 11.00 10.75 10.88 11,022,367 -0.09(-0.86%)
May 22, 2008 10.85 11.18 10.73 10.97 13,884,747 +0.10(+0.93%)
May 21, 2008 11.21 11.34 10.78 10.87 14,462,567 -0.34(-3.04%)
May 20, 2008 11.12 11.21 10.86 11.21 18,476,872 -0.00(-0.02%)
May 19, 2008 11.35 11.53 11.15 11.21 18,507,974 +0.02(+0.14%)
May 16, 2008 11.08 11.21 10.99 11.20 16,202,984 +0.38(+3.49%)
May 15, 2008 10.53 10.83 10.53 10.82 13,393,947 +0.42(+3.99%)
May 14, 2008 10.57 10.69 10.36 10.40 11,201,263 -0.23(-2.15%)
May 13, 2008 10.64 10.71 10.46 10.63 12,779,265 +0.09(+0.81%)
May 12, 2008 10.47 10.59 10.24 10.55 14,017,273 +0.19(+1.80%)
May 09, 2008 10.17 10.43 10.09 10.36 7,821,866 +0.19(+1.90%)
May 08, 2008 9.938 10.29 9.938 10.17 17,105,050 +0.31(+3.10%)
May 07, 2008 10.01 10.12 9.786 9.861 19,220,166 -0.00(-0.04%)
May 06, 2008 9.604 9.866 9.562 9.866 11,927,254 +0.28(+2.89%)
May 05, 2008 9.567 9.681 9.529 9.589 13,239,440 +0.07(+0.72%)
May 02, 2008 10.03 10.08 9.397 9.520 17,660,888 -0.01(-0.07%)
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.