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

Companhia Siderurgica Nacional ADR (NY: SID )

2.330 -0.090 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 28, 2008 2.539 2.568 2.488 2.532 5,762,567 -0.05(-1.79%)
Nov 26, 2008 2.236 2.579 2.216 2.579 19,083,792 +0.27(+11.71%)
Nov 25, 2008 2.352 2.356 2.198 2.308 19,202,266 +0.12(+5.53%)
Nov 24, 2008 1.970 2.260 1.970 2.187 26,455,760 +0.21(+10.68%)
Nov 21, 2008 1.890 1.981 1.752 1.976 26,011,522 +0.25(+14.23%)
Nov 20, 2008 1.897 2.064 1.730 1.730 22,970,574 -0.21(-10.67%)
Nov 19, 2008 2.075 2.115 1.932 1.937 20,870,528 -0.15(-7.17%)
Nov 18, 2008 2.233 2.275 2.009 2.086 25,425,250 -0.09(-4.14%)
Nov 17, 2008 2.170 2.337 2.117 2.176 22,292,640 +0.03(+1.33%)
Nov 14, 2008 2.247 2.348 2.148 2.148 0 -0.27(-11.10%)
Nov 13, 2008 2.170 2.442 1.948 2.416 28,896,794 +0.32(+15.32%)
Nov 12, 2008 2.255 2.315 2.086 2.095 18,775,182 -0.30(-12.57%)
Nov 11, 2008 2.310 2.482 2.227 2.396 15,291,355 -0.06(-2.59%)
Nov 10, 2008 2.666 2.693 2.365 2.460 23,242,032 -0.06(-2.27%)
Nov 07, 2008 2.565 2.625 2.427 2.517 0 +0.06(+2.41%)
Nov 06, 2008 2.600 2.629 2.376 2.458 22,013,936 -0.25(-9.18%)
Nov 05, 2008 3.031 3.056 2.653 2.706 21,537,972 -0.58(-17.66%)
Nov 04, 2008 2.983 3.321 2.983 3.286 16,686,009 +0.36(+12.41%)
Nov 03, 2008 2.897 2.992 2.838 2.924 13,354,747 -0.07(-2.21%)
Oct 31, 2008 3.236 3.236 2.924 2.990 0 -0.32(-9.63%)
Oct 30, 2008 3.077 3.352 3.045 3.308 25,560,482 +0.39(+13.41%)
Oct 29, 2008 2.851 3.034 2.774 2.917 25,399,228 +0.07(+2.63%)
Oct 28, 2008 2.453 2.842 2.334 2.842 22,092,314 +0.59(+26.27%)
Oct 27, 2008 2.247 2.427 2.198 2.251 20,470,930 -0.03(-1.35%)
Oct 24, 2008 2.181 2.429 2.161 2.282 0 -0.25(-9.82%)
Oct 23, 2008 2.354 2.686 2.326 2.530 26,239,266 +0.09(+3.51%)
Oct 22, 2008 2.655 2.693 2.348 2.444 26,671,296 -0.52(-17.45%)
Oct 21, 2008 2.990 3.185 2.919 2.961 22,940,496 -0.36(-10.91%)
Oct 20, 2008 3.141 3.324 3.137 3.324 20,882,774 +0.29(+9.41%)
Oct 17, 2008 3.260 3.372 2.910 3.038 0 +0.25(+8.90%)
Oct 16, 2008 2.418 3.045 2.229 2.790 66,129,720 +0.43(+18.16%)
Oct 15, 2008 2.987 2.987 2.264 2.361 39,121,624 -0.88(-27.19%)
Oct 14, 2008 3.640 3.926 3.132 3.242 75,011,056 -0.09(-2.83%)
Oct 13, 2008 3.093 3.337 2.695 3.337 28,924,074 +0.78(+30.41%)
Oct 10, 2008 2.284 2.691 2.055 2.559 0 -0.22(-7.91%)
Oct 09, 2008 3.042 3.196 2.737 2.779 40,743,996 -0.02(-0.78%)
Oct 08, 2008 2.477 3.012 2.392 2.801 49,874,992 +0.05(+1.84%)
Oct 07, 2008 3.282 3.326 2.704 2.750 39,888,140 -0.51(-15.76%)
Oct 06, 2008 3.106 3.289 2.603 3.264 47,673,532 -0.55(-14.36%)
Oct 03, 2008 4.082 4.262 3.717 3.812 0 -0.11(-2.91%)
Oct 02, 2008 4.302 4.528 3.889 3.926 29,248,248 -0.61(-13.39%)
Oct 01, 2008 4.577 4.577 4.330 4.533 22,255,128 -0.14(-3.01%)
Sep 30, 2008 4.414 4.695 4.348 4.673 23,506,924 +0.55(+13.21%)
Sep 29, 2008 4.790 4.790 4.049 4.128 27,300,344 -1.14(-21.68%)
Sep 26, 2008 5.274 5.285 5.036 5.271 0 -0.33(-5.89%)
Sep 25, 2008 5.601 5.678 5.467 5.601 22,703,212 +0.02(+0.39%)
Sep 24, 2008 5.610 5.753 5.504 5.579 18,843,438 +0.03(+0.51%)
Sep 23, 2008 5.942 6.041 5.463 5.550 28,109,930 -0.57(-9.37%)
Sep 22, 2008 6.428 6.428 6.082 6.124 23,016,530 -0.24(-3.80%)
Sep 19, 2008 5.823 6.705 5.823 6.366 0 +1.05(+19.67%)
Sep 18, 2008 5.230 5.460 4.764 5.320 29,906,752 +0.24(+4.72%)
Sep 17, 2008 5.709 5.748 5.056 5.080 33,454,722 -0.76(-12.96%)
Sep 16, 2008 5.379 5.907 5.333 5.836 30,682,546 +0.22(+4.00%)
Sep 15, 2008 5.843 6.118 5.597 5.612 32,255,590 -0.65(-10.33%)
Sep 12, 2008 5.777 6.302 5.777 6.258 0 +0.51(+8.83%)
Sep 11, 2008 5.227 5.762 5.210 5.751 26,557,152 +0.28(+5.10%)
Sep 10, 2008 5.366 5.588 5.164 5.471 29,062,864 +0.21(+3.92%)
Sep 09, 2008 5.693 5.775 5.249 5.265 36,868,724 -0.67(-11.30%)
Sep 08, 2008 6.478 6.529 5.882 5.935 23,637,166 -0.21(-3.43%)
Sep 05, 2008 5.865 6.173 5.838 6.146 0 -0.13(-2.10%)
Sep 04, 2008 6.718 6.753 6.175 6.278 30,883,896 -0.62(-8.99%)
Sep 03, 2008 6.955 7.184 6.751 6.898 25,346,630 -0.22(-3.06%)
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.