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: 12:56 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 (%)
Jul 31, 2008 8.919 8.919 8.520 8.597 28,649,020 -0.27(-3.09%)
Jul 30, 2008 8.796 8.981 8.724 8.871 26,920,380 +0.58(+7.01%)
Jul 29, 2008 8.290 8.388 8.206 8.290 21,893,658 +0.28(+3.53%)
Jul 28, 2008 7.996 8.193 7.945 8.007 18,563,874 +0.15(+1.87%)
Jul 25, 2008 7.818 7.967 7.667 7.860 25,240,356 -0.17(-2.10%)
Jul 24, 2008 8.347 8.351 7.945 8.029 26,425,728 -0.30(-3.66%)
Jul 23, 2008 8.557 8.742 8.281 8.334 23,642,942 -0.28(-3.21%)
Jul 22, 2008 8.856 8.858 8.560 8.610 21,330,932 -0.14(-1.63%)
Jul 21, 2008 8.524 8.807 8.474 8.753 22,725,962 +0.43(+5.19%)
Jul 18, 2008 8.230 8.546 8.222 8.320 20,596,058 -0.07(-0.84%)
Jul 17, 2008 8.770 8.821 8.178 8.391 31,199,574 -0.41(-4.66%)
Jul 16, 2008 8.779 8.810 8.581 8.801 24,603,652 +0.11(+1.21%)
Jul 15, 2008 8.584 8.847 8.375 8.696 26,509,734 -0.05(-0.60%)
Jul 14, 2008 8.891 9.007 8.698 8.748 33,591,864 +0.11(+1.32%)
Jul 11, 2008 8.544 8.840 8.413 8.634 26,947,836 +0.07(+0.87%)
Jul 10, 2008 8.226 8.685 8.191 8.560 26,249,466 +0.29(+3.47%)
Jul 09, 2008 8.380 8.742 8.204 8.272 17,110,764 -0.10(-1.18%)
Jul 08, 2008 8.445 8.533 8.134 8.371 26,499,404 -0.13(-1.55%)
Jul 07, 2008 8.369 8.768 8.356 8.502 26,447,824 +0.05(+0.57%)
Jul 04, 2008 8.430 8.577 8.167 8.454 26,261,592 +0.00(+0.00%)
Jul 03, 2008 8.430 8.577 8.167 8.454 26,261,592 -0.14(-1.68%)
Jul 02, 2008 9.459 9.492 8.533 8.599 43,028,220 -0.77(-8.26%)
Jul 01, 2008 9.468 9.558 9.255 9.373 29,721,278 -0.37(-3.78%)
Jun 30, 2008 9.786 9.878 9.705 9.742 15,897,953 +0.15(+1.60%)
Jun 27, 2008 9.452 9.707 9.450 9.588 15,676,972 +0.11(+1.16%)
Jun 26, 2008 9.661 9.689 9.323 9.479 15,454,281 -0.14(-1.50%)
Jun 25, 2008 9.222 9.884 9.075 9.623 28,562,328 +0.41(+4.48%)
Jun 24, 2008 9.174 9.338 9.005 9.211 22,220,364 +0.05(+0.50%)
Jun 23, 2008 9.312 9.351 9.003 9.165 30,149,112 -0.20(-2.09%)
Jun 20, 2008 9.762 9.766 9.272 9.360 20,355,712 -0.48(-4.84%)
Jun 19, 2008 9.983 10.03 9.786 9.836 14,346,335 -0.07(-0.75%)
Jun 18, 2008 10.21 10.21 9.806 9.911 25,700,188 -0.23(-2.27%)
Jun 17, 2008 10.05 10.29 10.02 10.14 19,445,328 +0.36(+3.72%)
Jun 16, 2008 9.773 9.939 9.764 9.777 10,526,147 -0.10(-0.98%)
Jun 13, 2008 9.970 9.974 9.746 9.874 14,145,813 +0.01(+0.11%)
Jun 12, 2008 9.974 10.13 9.740 9.863 14,058,446 -0.02(-0.20%)
Jun 11, 2008 10.12 10.15 9.856 9.882 11,227,556 -0.18(-1.83%)
Jun 10, 2008 10.18 10.28 9.827 10.07 21,447,944 -0.47(-4.46%)
Jun 09, 2008 10.67 10.73 10.35 10.54 10,738,640 -0.04(-0.37%)
Jun 06, 2008 10.86 11.03 10.58 10.58 11,199,024 -0.32(-2.90%)
Jun 05, 2008 10.63 10.93 10.52 10.89 17,404,880 +0.65(+6.32%)
Jun 04, 2008 10.31 10.38 10.09 10.24 16,995,302 -0.13(-1.29%)
Jun 03, 2008 10.85 10.85 10.26 10.38 13,518,422 -0.26(-2.47%)
Jun 02, 2008 10.59 10.71 10.48 10.64 14,217,922 -0.14(-1.34%)
May 30, 2008 10.93 11.01 10.66 10.79 13,840,938 +0.03(+0.25%)
May 29, 2008 11.22 11.22 10.65 10.76 19,597,076 -0.36(-3.22%)
May 28, 2008 10.73 11.12 10.67 11.12 14,395,030 +0.39(+3.66%)
May 27, 2008 10.85 10.86 10.57 10.72 10,039,710 -0.13(-1.19%)
May 26, 2008 10.96 10.97 10.73 10.85 0 +0.00(+0.00%)
May 23, 2008 10.96 10.97 10.73 10.85 11,045,401 -0.09(-0.86%)
May 22, 2008 10.83 11.16 10.70 10.95 13,913,763 +0.10(+0.93%)
May 21, 2008 11.19 11.32 10.76 10.85 14,492,791 -0.34(-3.04%)
May 20, 2008 11.10 11.19 10.84 11.19 18,515,484 -0.00(-0.02%)
May 19, 2008 11.33 11.51 11.13 11.19 18,546,652 +0.02(+0.14%)
May 16, 2008 11.06 11.18 10.97 11.17 16,236,844 +0.38(+3.49%)
May 15, 2008 10.51 10.81 10.51 10.80 13,421,938 +0.41(+3.99%)
May 14, 2008 10.55 10.67 10.34 10.38 11,224,671 -0.23(-2.15%)
May 13, 2008 10.62 10.69 10.44 10.61 12,805,971 +0.09(+0.81%)
May 12, 2008 10.45 10.57 10.22 10.53 14,046,566 +0.19(+1.80%)
May 09, 2008 10.15 10.41 10.07 10.34 7,838,212 +0.19(+1.90%)
May 08, 2008 9.917 10.27 9.917 10.15 17,140,796 +0.30(+3.10%)
May 07, 2008 9.990 10.10 9.766 9.841 19,260,332 -0.00(-0.04%)
May 06, 2008 9.584 9.845 9.542 9.845 11,952,179 +0.28(+2.89%)
May 05, 2008 9.547 9.661 9.509 9.569 13,267,107 +0.07(+0.72%)
May 02, 2008 10.01 10.06 9.378 9.501 17,697,796 -0.01(-0.07%)
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.