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

Companhia Siderurgica Nacional ADR (NY: SID )

2.420 +0.070 (+2.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jan 31, 2008 6.580 7.121 6.558 7.080 22,179,530 +0.27(+4.04%)
Jan 30, 2008 6.598 7.020 6.546 6.806 25,158,718 +0.14(+2.04%)
Jan 29, 2008 6.696 6.753 6.522 6.669 17,052,952 +0.10(+1.52%)
Jan 28, 2008 6.082 6.591 6.065 6.570 19,507,000 +0.33(+5.25%)
Jan 25, 2008 6.374 6.428 6.173 6.242 14,242,010 +0.00(+0.00%)
Jan 24, 2008 6.027 6.314 5.988 6.242 24,784,560 +0.42(+7.31%)
Jan 23, 2008 5.630 5.899 5.346 5.817 28,445,890 -0.02(-0.43%)
Jan 22, 2008 5.468 5.911 5.402 5.842 32,251,842 +0.00(+0.08%)
Jan 21, 2008 5.783 5.897 5.590 5.838 0 +0.00(+0.00%)
Jan 18, 2008 5.783 5.897 5.590 5.838 21,313,326 +0.22(+4.01%)
Jan 17, 2008 5.933 6.027 5.542 5.613 25,939,108 -0.18(-3.03%)
Jan 16, 2008 6.207 6.284 5.745 5.788 31,200,660 -0.50(-7.88%)
Jan 15, 2008 6.482 6.500 6.252 6.283 15,162,273 -0.20(-3.15%)
Jan 14, 2008 6.385 6.554 6.385 6.488 11,992,170 +0.12(+1.88%)
Jan 11, 2008 6.451 6.451 6.231 6.368 13,388,934 -0.10(-1.54%)
Jan 10, 2008 6.128 6.521 6.083 6.468 18,036,090 +0.17(+2.76%)
Jan 09, 2008 6.163 6.297 6.031 6.294 18,349,054 +0.15(+2.38%)
Jan 08, 2008 6.313 6.390 6.126 6.148 16,319,278 -0.03(-0.44%)
Jan 07, 2008 6.347 6.372 6.052 6.175 22,888,584 -0.17(-2.65%)
Jan 04, 2008 6.544 6.550 6.307 6.343 23,332,564 -0.27(-4.09%)
Jan 03, 2008 6.542 6.676 6.502 6.613 12,083,526 +0.12(+1.87%)
Jan 02, 2008 6.584 6.611 6.395 6.491 13,465,551 -0.07(-1.09%)
Jan 01, 2008 6.572 6.620 6.477 6.563 0 +0.00(+0.00%)
Dec 31, 2007 6.572 6.620 6.477 6.563 9,629,329 -0.01(-0.11%)
Dec 28, 2007 6.533 6.603 6.448 6.570 15,316,490 -0.01(-0.11%)
Dec 27, 2007 6.448 6.630 6.411 6.578 15,287,516 -0.02(-0.29%)
Dec 26, 2007 6.545 6.603 6.474 6.597 10,856,673 -0.12(-1.81%)
Dec 24, 2007 6.575 6.750 6.493 6.718 6,519,752 +0.27(+4.22%)
Dec 21, 2007 6.261 6.526 6.257 6.447 22,177,510 +0.21(+3.41%)
Dec 20, 2007 6.173 6.276 6.082 6.234 25,240,112 -0.02(-0.37%)
Dec 19, 2007 6.025 6.302 5.989 6.258 38,443,276 +0.37(+6.22%)
Dec 18, 2007 5.797 5.910 5.581 5.891 20,128,056 +0.23(+4.13%)
Dec 17, 2007 5.783 5.824 5.583 5.657 19,021,246 -0.28(-4.75%)
Dec 14, 2007 5.958 6.021 5.805 5.940 17,545,736 -0.27(-4.30%)
Dec 13, 2007 6.096 6.226 5.925 6.206 15,140,219 -0.04(-0.68%)
Dec 12, 2007 6.367 6.397 6.159 6.249 20,494,682 +0.08(+1.37%)
Dec 11, 2007 6.435 6.492 6.101 6.165 15,234,796 -0.21(-3.27%)
Dec 10, 2007 6.302 6.474 6.279 6.373 12,806,556 +0.13(+2.09%)
Dec 07, 2007 6.235 6.309 6.176 6.242 11,424,503 +0.02(+0.39%)
Dec 06, 2007 6.044 6.228 6.033 6.218 14,190,218 +0.17(+2.87%)
Dec 05, 2007 5.857 6.062 5.848 6.044 25,037,120 +0.45(+8.10%)
Dec 04, 2007 5.490 5.649 5.449 5.592 8,294,933 -0.06(-1.14%)
Dec 03, 2007 5.599 5.657 5.539 5.656 9,962,955 +0.02(+0.36%)
Nov 30, 2007 5.605 5.678 5.557 5.635 15,595,908 +0.09(+1.56%)
Nov 29, 2007 5.461 5.640 5.402 5.549 16,341,592 +0.04(+0.79%)
Nov 28, 2007 5.323 5.569 5.323 5.506 23,721,216 +0.38(+7.34%)
Nov 27, 2007 4.968 5.149 4.898 5.129 15,008,425 +0.11(+2.26%)
Nov 26, 2007 5.210 5.285 4.924 5.016 16,408,124 -0.24(-4.64%)
Nov 23, 2007 5.323 5.333 5.202 5.260 5,972,993 +0.06(+1.17%)
Nov 21, 2007 5.224 5.349 5.046 5.199 21,935,582 -0.29(-5.34%)
Nov 20, 2007 5.467 5.652 5.390 5.492 13,971,463 +0.13(+2.46%)
Nov 19, 2007 5.509 5.539 5.295 5.360 9,726,567 -0.17(-3.10%)
Nov 16, 2007 5.460 5.582 5.406 5.531 12,022,536 +0.17(+3.24%)
Nov 15, 2007 5.249 5.465 5.235 5.358 15,747,286 +0.01(+0.16%)
Nov 14, 2007 5.508 5.508 5.308 5.349 12,020,352 +0.07(+1.40%)
Nov 13, 2007 5.175 5.307 5.116 5.275 13,542,468 +0.25(+4.94%)
Nov 12, 2007 5.351 5.364 4.895 5.027 20,829,236 -0.33(-6.25%)
Nov 09, 2007 5.316 5.514 5.223 5.361 18,723,390 -0.14(-2.62%)
Nov 08, 2007 5.656 5.685 5.342 5.506 20,037,996 +0.06(+1.04%)
Nov 07, 2007 5.627 5.712 5.435 5.449 13,227,335 -0.24(-4.16%)
Nov 06, 2007 5.598 5.696 5.509 5.686 11,144,130 +0.10(+1.74%)
Nov 05, 2007 5.477 5.639 5.457 5.589 14,573,057 -0.17(-3.01%)
Nov 02, 2007 5.715 5.819 5.578 5.762 7,826,825 +0.12(+2.16%)
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.