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

Companhia Siderurgica Nacional ADR (NY: SID )

2.790 +0.030 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 5.594 5.666 5.545 5.624 15,628,499 +0.09(+1.56%)
Nov 29, 2007 5.450 5.628 5.390 5.537 16,375,742 +0.04(+0.79%)
Nov 28, 2007 5.312 5.557 5.312 5.494 23,770,788 +0.38(+7.34%)
Nov 27, 2007 4.958 5.138 4.888 5.118 15,039,789 +0.11(+2.26%)
Nov 26, 2007 5.199 5.274 4.914 5.005 16,442,412 -0.24(-4.64%)
Nov 23, 2007 5.311 5.322 5.192 5.249 5,985,475 +0.06(+1.17%)
Nov 21, 2007 5.213 5.338 5.036 5.188 21,981,422 -0.29(-5.34%)
Nov 20, 2007 5.456 5.640 5.379 5.480 14,000,660 +0.13(+2.46%)
Nov 19, 2007 5.498 5.528 5.284 5.349 9,746,893 -0.17(-3.10%)
Nov 16, 2007 5.448 5.570 5.395 5.520 12,047,660 +0.17(+3.24%)
Nov 15, 2007 5.238 5.454 5.224 5.347 15,780,193 +0.01(+0.16%)
Nov 14, 2007 5.496 5.496 5.297 5.338 12,045,472 +0.07(+1.40%)
Nov 13, 2007 5.165 5.296 5.105 5.264 13,570,769 +0.25(+4.94%)
Nov 12, 2007 5.340 5.352 4.885 5.016 20,872,764 -0.33(-6.25%)
Nov 09, 2007 5.305 5.502 5.212 5.350 18,762,516 -0.14(-2.62%)
Nov 08, 2007 5.644 5.673 5.331 5.494 20,079,870 +0.06(+1.04%)
Nov 07, 2007 5.616 5.700 5.424 5.438 13,254,976 -0.24(-4.16%)
Nov 06, 2007 5.586 5.684 5.498 5.674 11,167,418 +0.10(+1.74%)
Nov 05, 2007 5.466 5.627 5.445 5.577 14,603,511 -0.17(-3.01%)
Nov 02, 2007 5.703 5.807 5.567 5.750 7,843,181 +0.12(+2.16%)
Nov 01, 2007 5.689 5.719 5.589 5.629 17,968,886 -0.21(-3.65%)
Oct 31, 2007 5.722 5.897 5.691 5.842 13,944,041 +0.15(+2.63%)
Oct 30, 2007 5.740 5.798 5.656 5.692 15,721,920 -0.07(-1.18%)
Oct 29, 2007 5.853 5.858 5.709 5.760 13,963,188 -0.06(-1.09%)
Oct 26, 2007 5.718 5.827 5.618 5.824 13,118,011 +0.14(+2.42%)
Oct 25, 2007 5.735 5.742 5.543 5.687 13,189,126 -0.02(-0.27%)
Oct 24, 2007 5.807 5.807 5.562 5.702 17,651,602 -0.14(-2.45%)
Oct 23, 2007 5.806 5.856 5.708 5.845 13,079,718 +0.19(+3.35%)
Oct 22, 2007 5.362 5.676 5.362 5.656 15,883,297 +0.08(+1.52%)
Oct 19, 2007 5.858 5.871 5.553 5.571 13,004,501 -0.29(-4.93%)
Oct 18, 2007 5.569 5.885 5.559 5.860 14,973,843 +0.20(+3.57%)
Oct 17, 2007 5.584 5.667 5.467 5.658 17,785,628 +0.20(+3.59%)
Oct 16, 2007 5.437 5.484 5.341 5.462 12,363,097 -0.09(-1.68%)
Oct 15, 2007 5.684 5.708 5.430 5.556 11,435,864 -0.10(-1.77%)
Oct 12, 2007 5.494 5.702 5.445 5.656 8,470,909 +0.13(+2.37%)
Oct 11, 2007 5.676 5.811 5.404 5.525 20,040,798 -0.11(-1.92%)
Oct 10, 2007 5.616 5.665 5.581 5.633 10,999,600 -0.00(-0.06%)
Oct 09, 2007 5.530 5.642 5.488 5.637 14,917,772 +0.16(+2.91%)
Oct 08, 2007 5.484 5.529 5.408 5.477 12,409,595 -0.03(-0.57%)
Oct 05, 2007 5.287 5.541 5.269 5.509 16,448,115 +0.35(+6.83%)
Oct 04, 2007 5.116 5.179 4.980 5.156 15,296,597 +0.09(+1.85%)
Oct 03, 2007 5.337 5.337 5.047 5.063 19,410,336 -0.26(-4.96%)
Oct 02, 2007 5.451 5.469 5.239 5.327 22,174,252 -0.12(-2.28%)
Oct 01, 2007 5.195 5.528 5.195 5.451 15,895,605 +0.29(+5.71%)
Sep 28, 2007 5.204 5.204 5.067 5.156 15,526,353 -0.03(-0.56%)
Sep 27, 2007 5.086 5.202 5.058 5.186 19,298,192 +0.18(+3.61%)
Sep 26, 2007 5.004 5.020 4.942 5.005 13,384,693 +0.08(+1.69%)
Sep 25, 2007 4.751 4.933 4.726 4.922 16,022,792 +0.14(+2.98%)
Sep 24, 2007 4.689 4.790 4.679 4.779 13,743,004 +0.14(+3.01%)
Sep 21, 2007 4.643 4.706 4.615 4.640 10,266,567 +0.07(+1.63%)
Sep 20, 2007 4.695 4.721 4.508 4.565 16,149,979 -0.13(-2.76%)
Sep 19, 2007 4.714 4.728 4.609 4.694 24,981,934 +0.08(+1.79%)
Sep 18, 2007 4.387 4.617 4.326 4.612 26,029,516 +0.30(+7.08%)
Sep 17, 2007 4.333 4.384 4.271 4.307 7,220,923 -0.06(-1.44%)
Sep 14, 2007 4.371 4.460 4.310 4.370 17,841,698 +0.01(+0.29%)
Sep 13, 2007 4.431 4.464 4.341 4.357 14,511,595 -0.03(-0.63%)
Sep 12, 2007 4.419 4.500 4.376 4.385 16,375,632 -0.02(-0.35%)
Sep 11, 2007 4.294 4.449 4.294 4.400 19,631,886 +0.16(+3.85%)
Sep 10, 2007 4.231 4.253 4.116 4.237 15,916,119 +0.06(+1.45%)
Sep 07, 2007 4.168 4.275 4.130 4.177 12,736,451 -0.15(-3.50%)
Sep 06, 2007 4.348 4.371 4.279 4.328 17,543,562 +0.07(+1.70%)
Sep 05, 2007 4.161 4.267 4.153 4.256 17,486,122 +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.