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

Companhia Siderurgica Nacional ADR (NY: SID )

2.540 -0.050 (-1.93%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 23, 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 (%)
Oct 31, 2008 3.233 3.233 2.921 2.987 0 -0.32(-9.63%)
Oct 30, 2008 3.075 3.350 3.042 3.306 25,579,488 +0.39(+13.41%)
Oct 29, 2008 2.849 3.031 2.772 2.915 25,418,114 +0.07(+2.63%)
Oct 28, 2008 2.451 2.840 2.333 2.840 22,108,742 +0.59(+26.27%)
Oct 27, 2008 2.245 2.425 2.197 2.249 20,486,152 -0.03(-1.35%)
Oct 24, 2008 2.179 2.427 2.159 2.280 0 -0.25(-9.82%)
Oct 23, 2008 2.353 2.684 2.324 2.528 26,258,778 +0.09(+3.51%)
Oct 22, 2008 2.653 2.691 2.346 2.443 26,691,128 -0.52(-17.45%)
Oct 21, 2008 2.987 3.183 2.917 2.959 22,957,554 -0.36(-10.91%)
Oct 20, 2008 3.139 3.321 3.135 3.321 20,898,302 +0.29(+9.41%)
Oct 17, 2008 3.258 3.370 2.908 3.036 0 +0.25(+8.90%)
Oct 16, 2008 2.416 3.042 2.227 2.787 66,178,892 +0.43(+18.16%)
Oct 15, 2008 2.985 2.985 2.262 2.359 39,150,716 -0.88(-27.19%)
Oct 14, 2008 3.638 3.923 3.130 3.240 75,066,832 -0.09(-2.83%)
Oct 13, 2008 3.091 3.334 2.693 3.334 28,945,582 +0.78(+30.41%)
Oct 10, 2008 2.282 2.689 2.054 2.557 0 -0.22(-7.91%)
Oct 09, 2008 3.040 3.194 2.735 2.776 40,774,292 -0.02(-0.79%)
Oct 08, 2008 2.476 3.009 2.390 2.798 49,912,076 +0.05(+1.84%)
Oct 07, 2008 3.279 3.323 2.702 2.748 39,917,800 -0.51(-15.76%)
Oct 06, 2008 3.104 3.286 2.601 3.262 47,708,980 -0.55(-14.36%)
Oct 03, 2008 4.079 4.259 3.714 3.809 0 -0.11(-2.91%)
Oct 02, 2008 4.299 4.525 3.886 3.923 29,269,996 -0.61(-13.39%)
Oct 01, 2008 4.573 4.573 4.327 4.529 22,271,676 -0.14(-3.01%)
Sep 30, 2008 4.411 4.692 4.345 4.670 23,524,404 +0.54(+13.21%)
Sep 29, 2008 4.786 4.786 4.046 4.125 27,320,644 -1.14(-21.68%)
Sep 26, 2008 5.270 5.281 5.032 5.267 0 -0.33(-5.89%)
Sep 25, 2008 5.597 5.674 5.463 5.597 22,720,092 +0.02(+0.39%)
Sep 24, 2008 5.606 5.748 5.500 5.575 18,857,450 +0.03(+0.51%)
Sep 23, 2008 5.937 6.036 5.458 5.546 28,130,832 -0.57(-9.37%)
Sep 22, 2008 6.423 6.423 6.078 6.120 23,033,644 -0.24(-3.80%)
Sep 19, 2008 5.819 6.700 5.819 6.361 0 +1.05(+19.67%)
Sep 18, 2008 5.226 5.456 4.760 5.316 29,928,990 +0.24(+4.72%)
Sep 17, 2008 5.705 5.744 5.052 5.076 33,479,598 -0.76(-12.96%)
Sep 16, 2008 5.375 5.902 5.329 5.832 30,705,362 +0.22(+4.00%)
Sep 15, 2008 5.838 6.113 5.592 5.608 32,279,576 -0.65(-10.33%)
Sep 12, 2008 5.773 6.298 5.773 6.254 0 +0.51(+8.83%)
Sep 11, 2008 5.223 5.757 5.206 5.746 26,576,900 +0.28(+5.10%)
Sep 10, 2008 5.362 5.584 5.160 5.467 29,084,476 +0.21(+3.92%)
Sep 09, 2008 5.689 5.770 5.245 5.261 36,896,136 -0.67(-11.30%)
Sep 08, 2008 6.473 6.524 5.878 5.931 23,654,742 -0.21(-3.43%)
Sep 05, 2008 5.860 6.168 5.834 6.142 0 -0.13(-2.10%)
Sep 04, 2008 6.713 6.748 6.170 6.273 30,906,862 -0.62(-8.99%)
Sep 03, 2008 6.950 7.178 6.746 6.893 25,365,478 -0.22(-3.06%)
Sep 02, 2008 7.486 7.486 7.095 7.110 21,619,156 -0.51(-6.74%)
Aug 29, 2008 7.712 7.793 7.598 7.624 0 -0.02(-0.29%)
Aug 28, 2008 7.688 7.769 7.528 7.646 16,584,885 +0.12(+1.61%)
Aug 27, 2008 7.352 7.574 7.348 7.525 16,647,346 +0.26(+3.60%)
Aug 26, 2008 7.148 7.341 7.137 7.264 15,350,823 +0.05(+0.67%)
Aug 25, 2008 7.497 7.512 7.185 7.216 15,345,638 -0.22(-2.98%)
Aug 22, 2008 7.692 7.699 7.350 7.438 0 -0.05(-0.62%)
Aug 21, 2008 7.356 7.602 7.332 7.484 20,213,464 +0.19(+2.56%)
Aug 20, 2008 7.238 7.345 7.060 7.297 20,723,594 +0.33(+4.79%)
Aug 19, 2008 6.590 7.040 6.588 6.963 20,121,794 +0.14(+1.99%)
Aug 18, 2008 7.058 7.154 6.706 6.827 23,126,908 -0.18(-2.54%)
Aug 15, 2008 7.167 7.222 6.946 7.005 0 -0.29(-3.95%)
Aug 14, 2008 7.427 7.446 7.172 7.293 18,378,294 +0.02(+0.21%)
Aug 13, 2008 6.867 7.330 6.864 7.277 27,392,528 +0.24(+3.43%)
Aug 12, 2008 7.058 7.185 6.924 7.036 30,954,946 -0.18(-2.50%)
Aug 11, 2008 7.460 7.462 7.075 7.216 31,100,922 -0.27(-3.67%)
Aug 08, 2008 7.543 7.543 7.323 7.490 20,827,830 -0.27(-3.54%)
Aug 07, 2008 7.998 7.998 7.629 7.765 23,034,332 -0.27(-3.31%)
Aug 06, 2008 7.820 8.173 7.820 8.031 20,229,212 +0.14(+1.78%)
Aug 05, 2008 7.879 8.141 7.741 7.890 20,571,298 -0.04(-0.44%)
Aug 04, 2008 8.127 8.200 7.820 7.925 22,991,674 -0.42(-5.05%)
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.