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

Companhia Siderurgica Nacional ADR (NY: SID )

2.600 +0.080 (+3.17%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 9.079 9.696 8.983 9.465 23,913,880 +0.49(+5.48%)
Apr 29, 2008 9.231 9.275 8.928 8.974 15,072,730 -0.43(-4.62%)
Apr 28, 2008 9.503 9.514 9.380 9.408 13,682,652 +0.03(+0.33%)
Apr 25, 2008 9.419 9.470 9.288 9.378 12,327,083 +0.03(+0.28%)
Apr 24, 2008 9.663 9.663 9.213 9.351 13,358,249 -0.27(-2.83%)
Apr 23, 2008 9.696 9.696 9.531 9.623 9,206,254 -0.03(-0.30%)
Apr 22, 2008 9.542 9.893 9.455 9.652 17,862,788 -0.13(-1.37%)
Apr 21, 2008 9.790 9.900 9.582 9.786 13,608,506 +0.27(+2.79%)
Apr 18, 2008 9.496 9.610 9.367 9.520 12,631,256 +0.09(+0.93%)
Apr 17, 2008 9.378 9.630 9.314 9.433 16,108,400 -0.07(-0.72%)
Apr 16, 2008 9.079 9.538 9.079 9.501 34,813,420 +0.66(+7.42%)
Apr 15, 2008 8.832 8.847 8.704 8.845 9,389,740 +0.10(+1.18%)
Apr 14, 2008 8.928 8.928 8.674 8.742 8,111,171 -0.17(-1.90%)
Apr 11, 2008 8.869 9.009 8.851 8.911 13,416,217 -0.07(-0.83%)
Apr 10, 2008 8.873 9.042 8.671 8.985 14,965,529 +0.11(+1.24%)
Apr 09, 2008 9.040 9.049 8.777 8.875 12,878,796 -0.02(-0.22%)
Apr 08, 2008 8.586 8.928 8.562 8.895 15,537,085 +0.22(+2.53%)
Apr 07, 2008 8.834 8.981 8.577 8.676 15,610,475 +0.07(+0.84%)
Apr 04, 2008 8.428 8.709 8.382 8.603 13,940,103 +0.22(+2.67%)
Apr 03, 2008 8.125 8.483 8.097 8.380 17,546,814 +0.15(+1.81%)
Apr 02, 2008 8.230 8.410 8.160 8.230 14,224,523 +0.04(+0.54%)
Apr 01, 2008 7.932 8.198 7.790 8.187 12,049,502 +0.29(+3.70%)
Mar 31, 2008 7.842 7.991 7.691 7.895 9,891,759 +0.04(+0.50%)
Mar 28, 2008 7.884 8.018 7.811 7.855 8,410,744 -0.01(-0.17%)
Mar 27, 2008 8.011 8.099 7.822 7.869 12,249,098 -0.07(-0.91%)
Mar 26, 2008 7.888 7.980 7.697 7.941 13,611,214 -0.01(-0.11%)
Mar 25, 2008 7.950 7.987 7.811 7.950 14,398,987 +0.14(+1.80%)
Mar 24, 2008 7.884 8.091 7.726 7.809 16,813,852 +0.01(+0.17%)
Mar 21, 2008 7.831 7.873 7.395 7.796 23,214,012 +0.00(+0.00%)
Mar 20, 2008 7.831 7.873 7.395 7.796 23,214,012 -0.24(-2.98%)
Mar 19, 2008 8.755 8.774 8.035 8.035 17,845,046 -0.70(-8.03%)
Mar 18, 2008 8.557 8.777 8.375 8.737 15,792,826 +0.49(+5.93%)
Mar 17, 2008 8.226 8.492 8.029 8.248 18,471,470 -0.33(-3.89%)
Mar 14, 2008 8.676 8.676 8.318 8.581 17,561,428 +0.11(+1.29%)
Mar 13, 2008 8.066 8.533 7.983 8.472 20,397,228 +0.26(+3.18%)
Mar 12, 2008 8.235 8.470 8.143 8.211 13,978,724 +0.06(+0.70%)
Mar 11, 2008 8.143 8.235 7.855 8.154 21,295,882 +0.25(+3.22%)
Mar 10, 2008 8.222 8.246 7.809 7.899 21,200,902 -0.31(-3.82%)
Mar 07, 2008 8.235 8.478 8.189 8.213 16,380,369 -0.12(-1.45%)
Mar 06, 2008 8.586 8.586 8.288 8.334 19,034,428 -0.21(-2.44%)
Mar 05, 2008 8.502 8.720 8.415 8.542 22,498,170 +0.10(+1.17%)
Mar 04, 2008 8.597 8.696 8.230 8.443 20,861,390 -0.07(-0.80%)
Mar 03, 2008 8.277 8.557 8.261 8.511 20,450,034 +0.31(+3.77%)
Feb 29, 2008 8.364 8.399 8.073 8.202 17,923,276 -0.19(-2.30%)
Feb 28, 2008 8.123 8.520 8.123 8.395 24,613,954 +0.19(+2.27%)
Feb 27, 2008 8.184 8.408 8.105 8.209 28,656,012 -0.01(-0.13%)
Feb 26, 2008 8.248 8.351 8.132 8.220 29,950,200 -0.20(-2.40%)
Feb 25, 2008 8.393 8.434 8.226 8.421 27,886,388 -0.34(-3.83%)
Feb 22, 2008 8.801 8.801 8.439 8.757 25,704,168 -0.20(-2.20%)
Feb 21, 2008 9.003 9.209 8.917 8.954 28,977,062 +0.24(+2.77%)
Feb 20, 2008 8.244 8.748 8.147 8.713 18,422,492 +0.32(+3.79%)
Feb 19, 2008 8.233 8.586 8.121 8.395 28,468,054 +0.64(+8.32%)
Feb 18, 2008 7.581 7.761 7.518 7.750 0 +0.00(+0.00%)
Feb 15, 2008 7.581 7.761 7.518 7.750 11,208,830 +0.16(+2.11%)
Feb 14, 2008 7.671 7.807 7.493 7.590 15,249,707 -0.05(-0.66%)
Feb 13, 2008 7.419 7.675 7.311 7.640 13,676,111 +0.31(+4.19%)
Feb 12, 2008 7.408 7.614 7.210 7.333 14,995,005 +0.11(+1.58%)
Feb 11, 2008 7.125 7.248 7.004 7.219 10,997,266 +0.20(+2.80%)
Feb 08, 2008 6.881 7.093 6.873 7.023 107,706,640 -0.01(-0.16%)
Feb 07, 2008 6.740 7.106 6.709 7.033 22,181,788 +0.07(+1.05%)
Feb 06, 2008 6.791 7.288 6.791 6.960 21,392,096 +0.10(+1.48%)
Feb 05, 2008 7.165 7.165 6.858 6.859 16,024,255 -0.38(-5.23%)
Feb 04, 2008 7.500 7.500 7.218 7.237 10,829,867 -0.13(-1.71%)
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.