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

Companhia Siderurgica Nacional ADR (NY: SID )

2.280 -0.040 (-1.72%)
Streaming Delayed Price Updated: 10:56 AM EDT, Jun 11, 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 (%)
Dec 31, 2007 6.563 6.611 6.469 6.554 9,642,281 -0.01(-0.11%)
Dec 28, 2007 6.524 6.594 6.439 6.562 15,337,092 -0.01(-0.11%)
Dec 27, 2007 6.439 6.621 6.403 6.569 15,308,080 -0.02(-0.29%)
Dec 26, 2007 6.536 6.595 6.465 6.588 10,871,277 -0.12(-1.81%)
Dec 24, 2007 6.566 6.741 6.484 6.709 6,528,522 +0.27(+4.22%)
Dec 21, 2007 6.253 6.517 6.248 6.438 22,207,342 +0.21(+3.41%)
Dec 20, 2007 6.164 6.267 6.074 6.226 25,274,064 -0.02(-0.37%)
Dec 19, 2007 6.017 6.293 5.981 6.249 38,494,988 +0.37(+6.22%)
Dec 18, 2007 5.790 5.902 5.574 5.883 20,155,130 +0.23(+4.13%)
Dec 17, 2007 5.776 5.816 5.575 5.650 19,046,832 -0.28(-4.75%)
Dec 14, 2007 5.950 6.013 5.797 5.932 17,569,338 -0.27(-4.30%)
Dec 13, 2007 6.087 6.218 5.917 6.198 15,160,584 -0.04(-0.68%)
Dec 12, 2007 6.359 6.388 6.150 6.240 20,522,250 +0.08(+1.37%)
Dec 11, 2007 6.426 6.483 6.093 6.156 15,255,288 -0.21(-3.27%)
Dec 10, 2007 6.293 6.465 6.270 6.364 12,823,782 +0.13(+2.09%)
Dec 07, 2007 6.226 6.300 6.168 6.234 11,439,871 +0.02(+0.39%)
Dec 06, 2007 6.035 6.220 6.025 6.210 14,209,306 +0.17(+2.87%)
Dec 05, 2007 5.849 6.054 5.840 6.036 25,070,798 +0.45(+8.10%)
Dec 04, 2007 5.482 5.642 5.441 5.584 8,306,091 -0.06(-1.14%)
Dec 03, 2007 5.591 5.649 5.532 5.648 9,976,356 +0.02(+0.36%)
Nov 30, 2007 5.598 5.670 5.550 5.628 15,616,886 +0.09(+1.56%)
Nov 29, 2007 5.454 5.632 5.394 5.542 16,363,574 +0.04(+0.79%)
Nov 28, 2007 5.316 5.561 5.316 5.498 23,753,124 +0.38(+7.34%)
Nov 27, 2007 4.961 5.142 4.892 5.122 15,028,613 +0.11(+2.26%)
Nov 26, 2007 5.203 5.278 4.917 5.009 16,430,194 -0.24(-4.64%)
Nov 23, 2007 5.315 5.326 5.195 5.253 5,981,028 +0.06(+1.17%)
Nov 21, 2007 5.217 5.342 5.040 5.192 21,965,088 -0.29(-5.34%)
Nov 20, 2007 5.460 5.644 5.383 5.484 13,990,256 +0.13(+2.46%)
Nov 19, 2007 5.502 5.532 5.288 5.353 9,739,650 -0.17(-3.10%)
Nov 16, 2007 5.452 5.574 5.399 5.524 12,038,707 +0.17(+3.24%)
Nov 15, 2007 5.242 5.458 5.228 5.351 15,768,468 +0.01(+0.16%)
Nov 14, 2007 5.501 5.501 5.301 5.342 12,036,521 +0.07(+1.40%)
Nov 13, 2007 5.168 5.300 5.109 5.268 13,560,685 +0.25(+4.94%)
Nov 12, 2007 5.344 5.356 4.889 5.020 20,857,254 -0.33(-6.25%)
Nov 09, 2007 5.309 5.506 5.216 5.354 18,748,576 -0.14(-2.62%)
Nov 08, 2007 5.648 5.677 5.335 5.498 20,064,950 +0.06(+1.04%)
Nov 07, 2007 5.620 5.704 5.428 5.442 13,245,127 -0.24(-4.16%)
Nov 06, 2007 5.591 5.689 5.502 5.678 11,159,120 +0.10(+1.74%)
Nov 05, 2007 5.470 5.632 5.449 5.581 14,592,660 -0.17(-3.01%)
Nov 02, 2007 5.708 5.812 5.571 5.755 7,837,353 +0.12(+2.16%)
Nov 01, 2007 5.693 5.723 5.594 5.633 17,955,534 -0.21(-3.65%)
Oct 31, 2007 5.726 5.902 5.695 5.847 13,933,680 +0.15(+2.63%)
Oct 30, 2007 5.744 5.803 5.660 5.697 15,710,238 -0.07(-1.18%)
Oct 29, 2007 5.857 5.862 5.714 5.765 13,952,812 -0.06(-1.09%)
Oct 26, 2007 5.722 5.831 5.622 5.828 13,108,264 +0.14(+2.42%)
Oct 25, 2007 5.739 5.746 5.547 5.691 13,179,326 -0.02(-0.27%)
Oct 24, 2007 5.811 5.812 5.566 5.706 17,638,486 -0.14(-2.45%)
Oct 23, 2007 5.810 5.860 5.712 5.850 13,069,999 +0.19(+3.35%)
Oct 22, 2007 5.366 5.680 5.366 5.660 15,871,494 +0.08(+1.52%)
Oct 19, 2007 5.862 5.875 5.557 5.575 12,994,837 -0.29(-4.93%)
Oct 18, 2007 5.573 5.889 5.563 5.864 14,962,717 +0.20(+3.57%)
Oct 17, 2007 5.588 5.671 5.471 5.662 17,772,412 +0.20(+3.59%)
Oct 16, 2007 5.441 5.488 5.345 5.466 12,353,910 -0.09(-1.68%)
Oct 15, 2007 5.689 5.712 5.434 5.560 11,427,367 -0.10(-1.77%)
Oct 12, 2007 5.498 5.706 5.449 5.660 8,464,615 +0.13(+2.37%)
Oct 11, 2007 5.681 5.815 5.408 5.529 20,025,906 -0.11(-1.92%)
Oct 10, 2007 5.621 5.670 5.585 5.637 10,991,427 -0.00(-0.06%)
Oct 09, 2007 5.534 5.646 5.492 5.641 14,906,687 +0.16(+2.91%)
Oct 08, 2007 5.488 5.534 5.412 5.482 12,400,374 -0.03(-0.57%)
Oct 05, 2007 5.291 5.545 5.273 5.513 16,435,893 +0.35(+6.83%)
Oct 04, 2007 5.120 5.183 4.983 5.160 15,285,230 +0.09(+1.85%)
Oct 03, 2007 5.341 5.341 5.051 5.067 19,395,912 -0.26(-4.96%)
Oct 02, 2007 5.455 5.473 5.243 5.331 22,157,776 -0.12(-2.28%)
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.