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

Companhia Siderurgica Nacional ADR (NY: SID )

2.515 -0.075 (-2.90%)
Streaming Delayed Price Updated: 2:28 PM 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 3.229 3.229 2.918 2.983 0 -0.32(-9.63%)
Oct 30, 2008 3.071 3.345 3.038 3.301 25,613,898 +0.39(+13.41%)
Oct 29, 2008 2.845 3.027 2.768 2.911 25,452,306 +0.07(+2.63%)
Oct 28, 2008 2.448 2.836 2.330 2.836 22,138,482 +0.59(+26.27%)
Oct 27, 2008 2.242 2.422 2.194 2.246 20,513,710 -0.03(-1.35%)
Oct 24, 2008 2.176 2.424 2.156 2.277 0 -0.25(-9.82%)
Oct 23, 2008 2.349 2.681 2.321 2.525 26,294,100 +0.09(+3.51%)
Oct 22, 2008 2.650 2.687 2.343 2.439 26,727,032 -0.52(-17.45%)
Oct 21, 2008 2.983 3.179 2.913 2.955 22,988,436 -0.36(-10.91%)
Oct 20, 2008 3.135 3.317 3.130 3.317 20,926,416 +0.29(+9.41%)
Oct 17, 2008 3.253 3.365 2.904 3.032 0 +0.25(+8.90%)
Oct 16, 2008 2.413 3.038 2.224 2.784 66,267,920 +0.43(+18.16%)
Oct 15, 2008 2.981 2.981 2.259 2.356 39,203,380 -0.88(-27.19%)
Oct 14, 2008 3.633 3.918 3.126 3.236 75,167,808 -0.09(-2.83%)
Oct 13, 2008 3.086 3.330 2.689 3.330 28,984,520 +0.78(+30.41%)
Oct 10, 2008 2.279 2.685 2.051 2.553 0 -0.22(-7.91%)
Oct 09, 2008 3.036 3.190 2.731 2.773 40,829,140 -0.02(-0.79%)
Oct 08, 2008 2.472 3.005 2.387 2.795 49,979,220 +0.05(+1.84%)
Oct 07, 2008 3.275 3.319 2.698 2.744 39,971,496 -0.51(-15.76%)
Oct 06, 2008 3.100 3.282 2.597 3.258 47,773,160 -0.55(-14.36%)
Oct 03, 2008 4.074 4.253 3.709 3.804 0 -0.11(-2.91%)
Oct 02, 2008 4.293 4.519 3.881 3.918 29,309,370 -0.61(-13.39%)
Oct 01, 2008 4.567 4.567 4.321 4.523 22,301,636 -0.14(-3.01%)
Sep 30, 2008 4.405 4.686 4.339 4.664 23,556,048 +0.54(+13.21%)
Sep 29, 2008 4.780 4.780 4.041 4.120 27,357,396 -1.14(-21.68%)
Sep 26, 2008 5.263 5.273 5.026 5.260 0 -0.33(-5.89%)
Sep 25, 2008 5.589 5.666 5.456 5.589 22,750,656 +0.02(+0.39%)
Sep 24, 2008 5.598 5.741 5.493 5.567 18,882,816 +0.03(+0.51%)
Sep 23, 2008 5.929 6.028 5.451 5.539 28,168,674 -0.57(-9.37%)
Sep 22, 2008 6.414 6.414 6.070 6.111 23,064,630 -0.24(-3.80%)
Sep 19, 2008 5.811 6.691 5.811 6.353 0 +1.04(+19.67%)
Sep 18, 2008 5.219 5.449 4.754 5.309 29,969,250 +0.24(+4.72%)
Sep 17, 2008 5.697 5.736 5.045 5.069 33,524,634 -0.75(-12.96%)
Sep 16, 2008 5.368 5.894 5.322 5.824 30,746,666 +0.22(+4.00%)
Sep 15, 2008 5.831 6.105 5.585 5.600 32,322,998 -0.64(-10.33%)
Sep 12, 2008 5.765 6.289 5.765 6.245 0 +0.51(+8.83%)
Sep 11, 2008 5.216 5.749 5.199 5.739 26,612,652 +0.28(+5.10%)
Sep 10, 2008 5.355 5.576 5.153 5.460 29,123,600 +0.21(+3.92%)
Sep 09, 2008 5.681 5.763 5.238 5.254 36,945,772 -0.67(-11.30%)
Sep 08, 2008 6.465 6.515 5.870 5.923 23,686,564 -0.21(-3.43%)
Sep 05, 2008 5.853 6.160 5.826 6.133 0 -0.13(-2.10%)
Sep 04, 2008 6.704 6.739 6.162 6.265 30,948,438 -0.62(-8.99%)
Sep 03, 2008 6.941 7.169 6.737 6.884 25,399,600 -0.22(-3.06%)
Sep 02, 2008 7.476 7.476 7.085 7.101 21,648,238 -0.51(-6.74%)
Aug 29, 2008 7.702 7.783 7.588 7.614 0 -0.02(-0.29%)
Aug 28, 2008 7.678 7.759 7.518 7.636 16,607,195 +0.12(+1.61%)
Aug 27, 2008 7.342 7.564 7.338 7.515 16,669,740 +0.26(+3.60%)
Aug 26, 2008 7.138 7.331 7.127 7.254 15,371,473 +0.05(+0.67%)
Aug 25, 2008 7.487 7.502 7.175 7.206 15,366,281 -0.22(-2.98%)
Aug 22, 2008 7.682 7.689 7.340 7.428 0 -0.05(-0.62%)
Aug 21, 2008 7.346 7.592 7.322 7.474 20,240,656 +0.19(+2.56%)
Aug 20, 2008 7.228 7.335 7.050 7.287 20,751,472 +0.33(+4.79%)
Aug 19, 2008 6.581 7.031 6.579 6.954 20,148,862 +0.14(+1.99%)
Aug 18, 2008 7.048 7.145 6.697 6.818 23,158,018 -0.18(-2.54%)
Aug 15, 2008 7.158 7.213 6.936 6.995 0 -0.29(-3.95%)
Aug 14, 2008 7.417 7.436 7.162 7.283 18,403,016 +0.02(+0.21%)
Aug 13, 2008 6.857 7.320 6.855 7.267 27,429,376 +0.24(+3.43%)
Aug 12, 2008 7.048 7.175 6.914 7.026 30,996,586 -0.18(-2.50%)
Aug 11, 2008 7.450 7.452 7.066 7.206 31,142,760 -0.27(-3.67%)
Aug 08, 2008 7.533 7.533 7.314 7.480 20,855,848 -0.27(-3.54%)
Aug 07, 2008 7.987 7.987 7.618 7.754 23,065,318 -0.27(-3.31%)
Aug 06, 2008 7.809 8.162 7.809 8.020 20,256,424 +0.14(+1.78%)
Aug 05, 2008 7.869 8.130 7.730 7.880 20,598,970 -0.04(-0.44%)
Aug 04, 2008 8.116 8.189 7.809 7.915 23,022,602 -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.