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

Companhia Siderurgica Nacional ADR (NY: SID )

2.330 -0.090 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2007 2.527 2.578 2.489 2.563 24,705,086 +0.08(+3.43%)
Feb 27, 2007 2.579 2.601 2.419 2.478 31,460,106 -0.29(-10.38%)
Feb 26, 2007 2.788 2.803 2.738 2.765 7,971,483 +0.00(+0.00%)
Feb 23, 2007 2.773 2.782 2.709 2.765 12,411,306 -0.02(-0.87%)
Feb 22, 2007 2.835 2.865 2.760 2.789 10,708,544 -0.02(-0.70%)
Feb 21, 2007 2.776 2.824 2.773 2.808 9,630,310 +0.00(+0.13%)
Feb 20, 2007 2.776 2.814 2.754 2.805 7,205,992 +0.01(+0.39%)
Feb 16, 2007 2.784 2.807 2.738 2.794 15,137,639 +0.04(+1.38%)
Feb 15, 2007 2.727 2.781 2.711 2.756 13,411,645 +0.06(+2.36%)
Feb 14, 2007 2.663 2.739 2.646 2.692 21,989,400 +0.09(+3.60%)
Feb 13, 2007 2.538 2.631 2.535 2.598 21,094,548 +0.10(+4.14%)
Feb 12, 2007 2.546 2.546 2.464 2.495 14,910,773 -0.06(-2.38%)
Feb 09, 2007 2.596 2.625 2.541 2.556 13,828,453 -0.01(-0.57%)
Feb 08, 2007 2.516 2.588 2.488 2.571 14,748,163 +0.00(+0.06%)
Feb 07, 2007 2.677 2.685 2.554 2.569 21,243,532 -0.08(-2.93%)
Feb 06, 2007 2.599 2.680 2.561 2.647 25,500,438 +0.09(+3.43%)
Feb 05, 2007 2.563 2.589 2.519 2.559 26,563,640 +0.08(+3.07%)
Feb 02, 2007 2.486 2.495 2.432 2.483 18,440,670 +0.02(+0.86%)
Feb 01, 2007 2.441 2.469 2.429 2.462 21,758,734 +0.09(+3.99%)
Jan 31, 2007 2.344 2.385 2.318 2.367 39,279,692 +0.15(+6.84%)
Jan 30, 2007 2.226 2.243 2.202 2.216 19,786,754 +0.05(+2.47%)
Jan 29, 2007 2.159 2.185 2.144 2.162 15,264,732 +0.03(+1.37%)
Jan 26, 2007 2.167 2.173 2.115 2.133 11,935,735 -0.01(-0.44%)
Jan 25, 2007 2.177 2.177 2.122 2.143 6,677,124 -0.02(-0.71%)
Jan 24, 2007 2.135 2.177 2.104 2.158 12,862,279 +0.05(+2.61%)
Jan 23, 2007 2.099 2.122 2.078 2.103 16,150,277 +0.02(+0.77%)
Jan 22, 2007 2.113 2.118 2.068 2.087 5,054,990 +0.01(+0.56%)
Jan 19, 2007 2.058 2.104 2.049 2.075 7,339,917 +0.01(+0.25%)
Jan 18, 2007 2.118 2.118 2.049 2.070 7,682,929 -0.00(-0.18%)
Jan 17, 2007 2.065 2.089 2.050 2.074 5,978,800 -0.01(-0.32%)
Jan 16, 2007 2.012 2.084 2.012 2.080 9,839,397 -0.02(-1.04%)
Jan 12, 2007 2.111 2.125 2.091 2.102 7,426,011 +0.02(+0.88%)
Jan 11, 2007 2.086 2.134 2.063 2.084 10,062,150 +0.02(+0.81%)
Jan 10, 2007 2.022 2.094 2.017 2.067 11,748,514 -0.02(-0.81%)
Jan 09, 2007 2.088 2.091 2.038 2.084 11,594,090 -0.02(-0.94%)
Jan 08, 2007 2.089 2.107 2.059 2.104 9,986,988 -0.00(-0.03%)
Jan 05, 2007 2.124 2.133 2.052 2.105 18,642,924 -0.05(-2.11%)
Jan 04, 2007 2.157 2.163 2.108 2.150 16,071,015 -0.03(-1.44%)
Jan 03, 2007 2.231 2.234 2.161 2.181 12,450,937 -0.01(-0.57%)
Dec 29, 2006 2.233 2.240 2.194 2.194 7,703,428 -0.03(-1.51%)
Dec 28, 2006 2.244 2.247 2.202 2.227 4,657,314 -0.00(-0.10%)
Dec 27, 2006 2.197 2.237 2.197 2.230 6,979,139 +0.04(+1.87%)
Dec 26, 2006 2.199 2.205 2.175 2.189 2,368,288 -0.01(-0.33%)
Dec 22, 2006 2.189 2.202 2.150 2.196 5,225,813 +0.01(+0.43%)
Dec 21, 2006 2.189 2.192 2.146 2.186 7,923,448 -0.00(-0.20%)
Dec 20, 2006 2.199 2.225 2.177 2.191 5,348,805 -0.01(-0.43%)
Dec 19, 2006 2.151 2.208 2.142 2.200 7,689,762 +0.04(+1.73%)
Dec 18, 2006 2.181 2.199 2.154 2.163 10,448,893 +0.01(+0.58%)
Dec 15, 2006 2.173 2.188 2.140 2.151 6,839,747 +0.01(+0.51%)
Dec 14, 2006 2.156 2.165 2.132 2.140 6,522,700 +0.01(+0.31%)
Dec 13, 2006 2.152 2.159 2.109 2.133 10,801,472 +0.03(+1.36%)
Dec 12, 2006 2.148 2.151 2.090 2.105 19,363,114 -0.07(-3.10%)
Dec 11, 2006 2.187 2.204 2.159 2.172 12,064,194 -0.04(-1.59%)
Dec 08, 2006 2.203 2.222 2.181 2.207 7,937,114 -0.01(-0.30%)
Dec 07, 2006 2.235 2.246 2.191 2.214 11,931,636 -0.02(-0.88%)
Dec 06, 2006 2.212 2.259 2.197 2.233 7,454,710 +0.02(+0.69%)
Dec 05, 2006 2.216 2.239 2.207 2.218 6,212,486 +0.01(+0.43%)
Dec 04, 2006 2.146 2.211 2.145 2.208 9,883,128 +0.05(+2.34%)
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.