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

Companhia Siderurgica Nacional ADR (NY: SID )

2.490 -0.040 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 7.842 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%)
Feb 01, 2008 7.169 7.387 7.169 7.363 25,970,940 +0.30(+4.21%)
Jan 31, 2008 6.566 7.106 6.544 7.066 22,225,880 +0.27(+4.04%)
Jan 30, 2008 6.585 7.005 6.532 6.791 25,211,294 +0.14(+2.04%)
Jan 29, 2008 6.683 6.739 6.508 6.655 17,088,590 +0.10(+1.52%)
Jan 28, 2008 6.070 6.577 6.052 6.556 19,547,766 +0.33(+5.25%)
Jan 25, 2008 6.361 6.415 6.160 6.229 14,271,773 +0.00(+0.00%)
Jan 24, 2008 6.015 6.301 5.975 6.229 24,836,354 +0.42(+7.31%)
Jan 23, 2008 5.618 5.886 5.335 5.805 28,505,334 -0.02(-0.43%)
Jan 22, 2008 5.456 5.899 5.390 5.830 32,319,240 +0.00(+0.08%)
Jan 21, 2008 5.771 5.885 5.578 5.826 0 +0.00(+0.00%)
Jan 18, 2008 5.771 5.885 5.578 5.826 21,357,864 +0.22(+4.01%)
Jan 17, 2008 5.921 6.014 5.530 5.601 25,993,314 -0.17(-3.03%)
Jan 16, 2008 6.194 6.271 5.733 5.776 31,265,860 -0.49(-7.88%)
Jan 15, 2008 6.468 6.487 6.239 6.270 15,193,958 -0.20(-3.15%)
Jan 14, 2008 6.372 6.541 6.372 6.474 12,017,231 +0.12(+1.88%)
Jan 11, 2008 6.438 6.438 6.218 6.355 13,416,914 -0.10(-1.54%)
Jan 10, 2008 6.115 6.508 6.070 6.454 18,073,780 +0.17(+2.76%)
Jan 09, 2008 6.150 6.284 6.019 6.281 18,387,398 +0.15(+2.38%)
Jan 08, 2008 6.300 6.377 6.113 6.135 16,353,382 -0.03(-0.44%)
Jan 07, 2008 6.334 6.359 6.040 6.162 22,936,416 -0.17(-2.65%)
Jan 04, 2008 6.530 6.536 6.294 6.329 23,381,324 -0.27(-4.09%)
Jan 03, 2008 6.528 6.662 6.489 6.599 12,108,778 +0.12(+1.87%)
Jan 02, 2008 6.571 6.597 6.382 6.478 13,493,691 -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.