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

Companhia Siderurgica Nacional ADR (NY: SID )

2.610 +0.090 (+3.57%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 24, 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 30, 2007 5.601 5.674 5.553 5.631 15,607,504 +0.09(+1.56%)
Nov 29, 2007 5.457 5.636 5.398 5.545 16,353,743 +0.04(+0.79%)
Nov 28, 2007 5.319 5.565 5.319 5.502 23,738,854 +0.38(+7.34%)
Nov 27, 2007 4.964 5.145 4.895 5.125 15,019,585 +0.11(+2.26%)
Nov 26, 2007 5.206 5.281 4.920 5.012 16,420,324 -0.24(-4.64%)
Nov 23, 2007 5.319 5.329 5.199 5.256 5,977,434 +0.06(+1.17%)
Nov 21, 2007 5.220 5.345 5.043 5.195 21,951,892 -0.29(-5.34%)
Nov 20, 2007 5.463 5.647 5.386 5.488 13,981,851 +0.13(+2.46%)
Nov 19, 2007 5.505 5.535 5.291 5.356 9,733,799 -0.17(-3.10%)
Nov 16, 2007 5.456 5.578 5.402 5.527 12,031,475 +0.17(+3.24%)
Nov 15, 2007 5.245 5.461 5.231 5.354 15,758,994 +0.01(+0.16%)
Nov 14, 2007 5.504 5.504 5.304 5.345 12,029,290 +0.07(+1.40%)
Nov 13, 2007 5.171 5.303 5.112 5.271 13,552,538 +0.25(+4.94%)
Nov 12, 2007 5.347 5.360 4.892 5.023 20,844,724 -0.33(-6.25%)
Nov 09, 2007 5.312 5.510 5.219 5.357 18,737,312 -0.14(-2.62%)
Nov 08, 2007 5.652 5.680 5.338 5.502 20,052,896 +0.06(+1.04%)
Nov 07, 2007 5.623 5.707 5.431 5.445 13,237,170 -0.24(-4.16%)
Nov 06, 2007 5.594 5.692 5.505 5.682 11,152,416 +0.10(+1.74%)
Nov 05, 2007 5.473 5.635 5.453 5.584 14,583,893 -0.17(-3.01%)
Nov 02, 2007 5.711 5.815 5.574 5.758 7,832,644 +0.12(+2.16%)
Nov 01, 2007 5.696 5.726 5.597 5.636 17,944,746 -0.21(-3.65%)
Oct 31, 2007 5.729 5.905 5.699 5.850 13,925,309 +0.15(+2.63%)
Oct 30, 2007 5.748 5.806 5.663 5.700 15,700,799 -0.07(-1.18%)
Oct 29, 2007 5.860 5.866 5.717 5.768 13,944,429 -0.06(-1.09%)
Oct 26, 2007 5.726 5.835 5.625 5.832 13,100,389 +0.14(+2.42%)
Oct 25, 2007 5.743 5.750 5.550 5.694 13,171,408 -0.02(-0.27%)
Oct 24, 2007 5.814 5.815 5.569 5.710 17,627,890 -0.14(-2.45%)
Oct 23, 2007 5.814 5.863 5.715 5.853 13,062,147 +0.19(+3.35%)
Oct 22, 2007 5.369 5.683 5.369 5.664 15,861,959 +0.08(+1.52%)
Oct 19, 2007 5.866 5.879 5.560 5.579 12,987,030 -0.29(-4.93%)
Oct 18, 2007 5.576 5.893 5.566 5.868 14,953,727 +0.20(+3.57%)
Oct 17, 2007 5.591 5.674 5.475 5.666 17,761,734 +0.20(+3.59%)
Oct 16, 2007 5.445 5.491 5.348 5.469 12,346,488 -0.09(-1.68%)
Oct 15, 2007 5.692 5.715 5.437 5.563 11,420,501 -0.10(-1.77%)
Oct 12, 2007 5.501 5.710 5.453 5.664 8,459,529 +0.13(+2.37%)
Oct 11, 2007 5.684 5.819 5.411 5.532 20,013,876 -0.11(-1.92%)
Oct 10, 2007 5.624 5.673 5.588 5.641 10,984,823 -0.00(-0.06%)
Oct 09, 2007 5.538 5.650 5.495 5.644 14,897,731 +0.16(+2.91%)
Oct 08, 2007 5.491 5.537 5.415 5.485 12,392,924 -0.03(-0.57%)
Oct 05, 2007 5.294 5.549 5.276 5.516 16,426,019 +0.35(+6.83%)
Oct 04, 2007 5.123 5.186 4.986 5.163 15,276,047 +0.09(+1.85%)
Oct 03, 2007 5.344 5.344 5.054 5.070 19,384,260 -0.26(-4.96%)
Oct 02, 2007 5.458 5.476 5.246 5.334 22,144,464 -0.12(-2.28%)
Oct 01, 2007 5.202 5.535 5.202 5.458 15,874,251 +0.30(+5.71%)
Sep 28, 2007 5.211 5.211 5.074 5.163 15,505,495 -0.03(-0.56%)
Sep 27, 2007 5.093 5.209 5.065 5.193 19,272,266 +0.18(+3.61%)
Sep 26, 2007 5.011 5.027 4.948 5.012 13,366,712 +0.08(+1.69%)
Sep 25, 2007 4.757 4.940 4.732 4.928 16,001,267 +0.14(+2.98%)
Sep 24, 2007 4.696 4.797 4.685 4.786 13,724,542 +0.14(+3.01%)
Sep 21, 2007 4.649 4.712 4.622 4.646 10,252,775 +0.07(+1.63%)
Sep 20, 2007 4.701 4.728 4.514 4.571 16,128,283 -0.13(-2.76%)
Sep 19, 2007 4.720 4.734 4.615 4.701 24,948,374 +0.08(+1.79%)
Sep 18, 2007 4.392 4.623 4.332 4.618 25,994,548 +0.31(+7.08%)
Sep 17, 2007 4.339 4.389 4.277 4.313 7,211,223 -0.06(-1.44%)
Sep 14, 2007 4.377 4.466 4.316 4.376 17,817,730 +0.01(+0.29%)
Sep 13, 2007 4.437 4.470 4.347 4.363 14,492,100 -0.03(-0.63%)
Sep 12, 2007 4.425 4.506 4.381 4.391 16,353,633 -0.02(-0.35%)
Sep 11, 2007 4.299 4.455 4.299 4.406 19,605,512 +0.16(+3.85%)
Sep 10, 2007 4.237 4.258 4.122 4.243 15,894,737 +0.06(+1.45%)
Sep 07, 2007 4.173 4.280 4.135 4.182 12,719,341 -0.15(-3.50%)
Sep 06, 2007 4.354 4.377 4.285 4.334 17,519,994 +0.07(+1.70%)
Sep 05, 2007 4.166 4.272 4.159 4.261 17,462,632 +0.01(+0.26%)
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.