Indicators

Companhia Siderurgica Nacional ADR (NY: SID )

2.590 -0.060 (-2.26%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	6.567	6.615	6.473	6.558	9,636,488	-0.01(-0.11%)
Dec 28, 2007	6.528	6.598	6.443	6.566	15,327,878	-0.01(-0.11%)
Dec 27, 2007	6.443	6.625	6.407	6.573	15,298,883	-0.02(-0.29%)
Dec 26, 2007	6.540	6.599	6.469	6.592	10,864,745	-0.12(-1.81%)
Dec 24, 2007	6.570	6.745	6.488	6.713	6,524,600	+0.27(+4.22%)
Dec 21, 2007	6.257	6.521	6.252	6.442	22,194,000	+0.21(+3.41%)
Dec 20, 2007	6.168	6.271	6.078	6.229	25,258,880	-0.02(-0.37%)
Dec 19, 2007	6.021	6.297	5.985	6.253	38,471,860	+0.37(+6.22%)
Dec 18, 2007	5.793	5.906	5.577	5.887	20,143,022	+0.23(+4.13%)
Dec 17, 2007	5.779	5.819	5.579	5.653	19,035,388	-0.28(-4.75%)
Dec 14, 2007	5.953	6.016	5.800	5.935	17,558,782	-0.27(-4.30%)
Dec 13, 2007	6.091	6.221	5.920	6.202	15,151,476	-0.04(-0.68%)
Dec 12, 2007	6.363	6.392	6.154	6.244	20,509,920	+0.08(+1.37%)
Dec 11, 2007	6.430	6.487	6.096	6.160	15,246,123	-0.21(-3.27%)
Dec 10, 2007	6.297	6.469	6.274	6.368	12,816,078	+0.13(+2.09%)
Dec 07, 2007	6.230	6.304	6.172	6.238	11,432,998	+0.02(+0.39%)
Dec 06, 2007	6.039	6.224	6.028	6.213	14,200,769	+0.17(+2.87%)
Dec 05, 2007	5.852	6.057	5.844	6.040	25,055,736	+0.45(+8.10%)
Dec 04, 2007	5.486	5.645	5.445	5.587	8,301,101	-0.06(-1.14%)

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.