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: 4:10 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 (%)
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%)
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.