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

Companhia Siderurgica Nacional ADR (NY: SID )

2.550 -0.040 (-1.54%)
Streaming Delayed Price Updated: 12:55 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 (%)
Mar 31, 2008 7.853 8.002 7.701 7.905 9,878,470 +0.04(+0.50%)
Mar 28, 2008 7.894 8.028 7.822 7.866 8,399,445 -0.01(-0.17%)
Mar 27, 2008 8.022 8.110 7.833 7.879 12,232,643 -0.07(-0.91%)
Mar 26, 2008 7.899 7.991 7.708 7.952 13,592,928 -0.01(-0.11%)
Mar 25, 2008 7.960 7.998 7.822 7.960 14,379,644 +0.14(+1.80%)
Mar 24, 2008 7.894 8.102 7.736 7.820 16,791,266 +0.01(+0.17%)
Mar 21, 2008 7.842 7.884 7.405 7.807 23,182,826 +0.00(+0.00%)
Mar 20, 2008 7.842 7.884 7.405 7.807 23,182,826 -0.24(-2.98%)
Mar 19, 2008 8.767 8.786 8.046 8.046 17,821,072 -0.70(-8.03%)
Mar 18, 2008 8.569 8.789 8.387 8.749 15,771,610 +0.49(+5.93%)
Mar 17, 2008 8.237 8.503 8.039 8.259 18,446,656 -0.33(-3.89%)
Mar 14, 2008 8.687 8.687 8.329 8.593 17,537,836 +0.11(+1.29%)
Mar 13, 2008 8.077 8.545 7.993 8.483 20,369,826 +0.26(+3.18%)
Mar 12, 2008 8.246 8.481 8.154 8.222 13,959,945 +0.06(+0.70%)
Mar 11, 2008 8.154 8.246 7.866 8.165 21,267,272 +0.25(+3.22%)
Mar 10, 2008 8.233 8.257 7.820 7.910 21,172,420 -0.31(-3.82%)
Mar 07, 2008 8.246 8.490 8.200 8.224 16,358,364 -0.12(-1.45%)
Mar 06, 2008 8.597 8.597 8.299 8.345 19,008,858 -0.21(-2.44%)
Mar 05, 2008 8.514 8.731 8.426 8.553 22,467,946 +0.10(+1.17%)
Mar 04, 2008 8.608 8.707 8.242 8.455 20,833,366 -0.07(-0.80%)
Mar 03, 2008 8.288 8.569 8.272 8.523 20,422,562 +0.31(+3.77%)
Feb 29, 2008 8.376 8.411 8.083 8.213 17,899,198 -0.19(-2.30%)
Feb 28, 2008 8.134 8.531 8.134 8.406 24,580,888 +0.19(+2.27%)
Feb 27, 2008 8.195 8.419 8.116 8.220 28,617,516 -0.01(-0.13%)
Feb 26, 2008 8.259 8.362 8.143 8.231 29,909,964 -0.20(-2.40%)
Feb 25, 2008 8.404 8.446 8.237 8.433 27,848,924 -0.34(-3.83%)
Feb 22, 2008 8.813 8.813 8.450 8.769 25,669,638 -0.20(-2.20%)
Feb 21, 2008 9.015 9.221 8.929 8.966 28,938,134 +0.24(+2.77%)
Feb 20, 2008 8.255 8.760 8.158 8.725 18,397,742 +0.32(+3.79%)
Feb 19, 2008 8.244 8.597 8.132 8.406 28,429,810 +0.65(+8.32%)
Feb 18, 2008 7.591 7.771 7.528 7.761 0 +0.00(+0.00%)
Feb 15, 2008 7.591 7.771 7.528 7.761 11,193,772 +0.16(+2.11%)
Feb 14, 2008 7.681 7.818 7.503 7.600 15,229,220 -0.05(-0.66%)
Feb 13, 2008 7.429 7.686 7.321 7.651 13,657,738 +0.31(+4.19%)
Feb 12, 2008 7.418 7.624 7.220 7.343 14,974,861 +0.11(+1.58%)
Feb 11, 2008 7.134 7.257 7.014 7.229 10,982,493 +0.20(+2.80%)
Feb 08, 2008 6.890 7.102 6.883 7.032 107,561,944 -0.01(-0.16%)
Feb 07, 2008 6.749 7.115 6.718 7.043 22,151,990 +0.07(+1.05%)
Feb 06, 2008 6.800 7.298 6.800 6.970 21,363,358 +0.10(+1.48%)
Feb 05, 2008 7.175 7.175 6.867 6.868 16,002,728 -0.38(-5.23%)
Feb 04, 2008 7.510 7.510 7.227 7.247 10,815,319 -0.13(-1.71%)
Feb 01, 2008 7.178 7.397 7.178 7.373 25,936,052 +0.30(+4.21%)
Jan 31, 2008 6.575 7.115 6.553 7.075 22,196,022 +0.27(+4.04%)
Jan 30, 2008 6.593 7.014 6.541 6.801 25,177,426 +0.14(+2.04%)
Jan 29, 2008 6.691 6.748 6.517 6.664 17,065,632 +0.10(+1.52%)
Jan 28, 2008 6.078 6.586 6.060 6.565 19,521,504 +0.33(+5.25%)
Jan 25, 2008 6.369 6.424 6.169 6.238 14,252,600 +0.00(+0.00%)
Jan 24, 2008 6.023 6.310 5.983 6.238 24,802,988 +0.42(+7.31%)
Jan 23, 2008 5.625 5.894 5.342 5.813 28,467,040 -0.02(-0.43%)
Jan 22, 2008 5.464 5.907 5.398 5.838 32,275,822 +0.00(+0.08%)
Jan 21, 2008 5.779 5.893 5.586 5.833 0 +0.00(+0.00%)
Jan 18, 2008 5.779 5.893 5.586 5.833 21,329,172 +0.22(+4.01%)
Jan 17, 2008 5.929 6.022 5.538 5.609 25,958,396 -0.17(-3.03%)
Jan 16, 2008 6.202 6.279 5.740 5.784 31,223,858 -0.49(-7.88%)
Jan 15, 2008 6.477 6.495 6.248 6.279 15,173,547 -0.20(-3.15%)
Jan 14, 2008 6.380 6.549 6.380 6.483 12,001,087 +0.12(+1.88%)
Jan 11, 2008 6.446 6.446 6.227 6.363 13,398,889 -0.10(-1.54%)
Jan 10, 2008 6.123 6.517 6.079 6.463 18,049,500 +0.17(+2.76%)
Jan 09, 2008 6.158 6.292 6.027 6.290 18,362,696 +0.15(+2.38%)
Jan 08, 2008 6.309 6.385 6.121 6.143 16,331,413 -0.03(-0.44%)
Jan 07, 2008 6.342 6.367 6.048 6.170 22,905,604 -0.17(-2.65%)
Jan 04, 2008 6.539 6.545 6.303 6.338 23,349,912 -0.27(-4.09%)
Jan 03, 2008 6.537 6.671 6.497 6.608 12,092,511 +0.12(+1.87%)
Jan 02, 2008 6.579 6.606 6.391 6.486 13,475,563 -0.07(-1.09%)
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.