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

Companhia Siderurgica Nacional ADR (NY: SID )

2.520 -0.070 (-2.70%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jul 31, 2007 4.296 4.322 4.207 4.216 19,747,202 -0.00(-0.09%)
Jul 30, 2007 4.075 4.297 4.025 4.220 19,007,522 +0.19(+4.66%)
Jul 27, 2007 4.120 4.146 3.956 4.032 24,500,540 -0.01(-0.20%)
Jul 26, 2007 4.097 4.142 3.861 4.040 31,487,180 -0.23(-5.35%)
Jul 25, 2007 4.209 4.332 4.134 4.268 23,977,446 +0.09(+2.21%)
Jul 24, 2007 4.223 4.387 4.086 4.176 20,849,050 -0.10(-2.44%)
Jul 23, 2007 4.215 4.280 4.200 4.280 15,814,917 +0.16(+3.94%)
Jul 20, 2007 4.121 4.139 4.045 4.118 15,865,518 -0.01(-0.18%)
Jul 19, 2007 4.139 4.176 4.116 4.125 9,917,829 -0.00(-0.02%)
Jul 18, 2007 4.071 4.126 4.047 4.126 14,339,277 +0.03(+0.77%)
Jul 17, 2007 4.144 4.166 4.095 4.095 13,115,276 -0.01(-0.16%)
Jul 16, 2007 4.190 4.204 4.071 4.101 14,128,667 -0.10(-2.35%)
Jul 13, 2007 4.153 4.273 4.148 4.200 11,625,961 +0.03(+0.77%)
Jul 12, 2007 3.970 4.189 3.970 4.168 22,825,230 +0.24(+6.24%)
Jul 11, 2007 3.850 3.962 3.842 3.923 11,028,320 +0.10(+2.54%)
Jul 10, 2007 3.827 3.856 3.804 3.826 9,843,979 -0.07(-1.84%)
Jul 09, 2007 3.908 3.935 3.867 3.897 6,517,977 +0.03(+0.83%)
Jul 06, 2007 3.882 3.910 3.825 3.865 13,161,774 -0.01(-0.13%)
Jul 05, 2007 3.856 3.870 3.797 3.870 10,470,339 +0.01(+0.27%)
Jul 03, 2007 3.904 3.919 3.833 3.860 6,076,243 -0.01(-0.15%)
Jul 02, 2007 3.817 3.875 3.795 3.866 9,794,745 +0.08(+2.22%)
Jun 29, 2007 3.813 3.816 3.731 3.782 9,473,359 +0.02(+0.47%)
Jun 28, 2007 3.786 3.837 3.761 3.764 12,335,745 -0.00(-0.08%)
Jun 27, 2007 3.729 3.767 3.661 3.767 13,814,119 +0.05(+1.22%)
Jun 26, 2007 3.766 3.810 3.702 3.722 12,885,519 -0.02(-0.45%)
Jun 25, 2007 3.755 3.842 3.679 3.739 13,451,705 -0.06(-1.60%)
Jun 22, 2007 3.854 3.866 3.757 3.799 12,052,651 -0.11(-2.75%)
Jun 21, 2007 3.821 3.907 3.775 3.907 17,941,534 +0.09(+2.38%)
Jun 20, 2007 3.926 3.947 3.792 3.816 16,939,084 -0.08(-2.16%)
Jun 19, 2007 3.885 3.912 3.840 3.900 12,285,143 +0.02(+0.40%)
Jun 18, 2007 3.924 3.928 3.840 3.885 11,706,649 +0.00(+0.04%)
Jun 15, 2007 3.912 3.928 3.867 3.883 11,483,730 +0.06(+1.51%)
Jun 14, 2007 3.834 3.886 3.820 3.826 11,645,107 +0.03(+0.91%)
Jun 13, 2007 3.700 3.802 3.674 3.791 15,131,117 +0.13(+3.51%)
Jun 12, 2007 3.770 3.772 3.652 3.663 16,026,895 -0.13(-3.34%)
Jun 11, 2007 3.752 3.824 3.693 3.789 11,762,310 +0.04(+0.99%)
Jun 08, 2007 3.627 3.783 3.634 3.752 17,165,558 +0.14(+3.87%)
Jun 07, 2007 3.736 3.782 3.584 3.612 20,424,546 -0.14(-3.61%)
Jun 06, 2007 3.804 3.823 3.699 3.747 18,373,694 -0.12(-3.12%)
Jun 05, 2007 3.916 3.944 3.839 3.868 18,050,120 -0.11(-2.76%)
Jun 04, 2007 3.932 4.001 3.912 3.978 11,629,024 -0.05(-1.13%)
Jun 01, 2007 3.893 4.023 3.910 4.023 13,787,041 +0.13(+3.32%)
May 31, 2007 3.989 3.959 3.865 3.894 17,622,076 +0.01(+0.28%)
May 30, 2007 3.660 3.897 3.670 3.883 12,572,339 +0.09(+2.45%)
May 29, 2007 3.804 3.837 3.736 3.790 14,730,069 +0.06(+1.57%)
May 25, 2007 3.624 3.744 3.612 3.731 15,384,944 +0.17(+4.68%)
May 24, 2007 3.638 3.702 3.538 3.565 30,166,228 -0.12(-3.14%)
May 23, 2007 3.766 3.784 3.649 3.680 21,792,050 -0.10(-2.56%)
May 22, 2007 3.885 3.859 3.752 3.777 13,542,514 -0.08(-2.09%)
May 21, 2007 3.881 3.912 3.839 3.857 17,330,626 +0.02(+0.51%)
May 18, 2007 3.764 3.861 3.770 3.837 12,390,996 +0.05(+1.23%)
May 17, 2007 3.679 3.806 3.673 3.791 11,943,244 +0.05(+1.47%)
May 16, 2007 3.665 3.744 3.627 3.736 15,334,616 +0.11(+2.94%)
May 15, 2007 3.611 3.691 3.592 3.629 16,101,839 +0.02(+0.57%)
May 14, 2007 3.649 3.671 3.572 3.609 11,645,654 -0.04(-1.12%)
May 11, 2007 3.585 3.692 3.580 3.649 30,033,572 +0.06(+1.55%)
May 10, 2007 3.581 3.615 3.513 3.594 30,225,664 -0.01(-0.30%)
May 09, 2007 3.315 3.641 3.330 3.605 26,959,208 +0.21(+6.16%)
May 08, 2007 3.366 3.410 3.312 3.396 11,389,639 +0.04(+1.13%)
May 07, 2007 3.320 3.367 3.309 3.358 10,400,031 +0.06(+1.84%)
May 04, 2007 3.194 3.339 3.182 3.297 26,129,350 +0.11(+3.49%)
May 03, 2007 3.186 3.216 3.162 3.186 10,579,747 +0.00(+0.02%)
May 02, 2007 3.130 3.203 3.104 3.185 11,939,141 +0.04(+1.40%)
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.