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

Companhia Siderurgica Nacional ADR (NY: SID )

2.420 +0.070 (+2.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 4.305 4.331 4.216 4.225 19,706,022 -0.00(-0.09%)
Jul 30, 2007 4.084 4.306 4.033 4.229 18,967,884 +0.19(+4.66%)
Jul 27, 2007 4.128 4.155 3.964 4.040 24,449,446 -0.01(-0.20%)
Jul 26, 2007 4.106 4.150 3.869 4.048 31,421,516 -0.23(-5.35%)
Jul 25, 2007 4.218 4.341 4.142 4.277 23,927,444 +0.09(+2.21%)
Jul 24, 2007 4.232 4.396 4.095 4.185 20,805,572 -0.10(-2.44%)
Jul 23, 2007 4.224 4.289 4.209 4.289 15,781,937 +0.16(+3.94%)
Jul 20, 2007 4.130 4.147 4.053 4.127 15,832,432 -0.01(-0.18%)
Jul 19, 2007 4.148 4.185 4.125 4.134 9,897,147 -0.00(-0.02%)
Jul 18, 2007 4.080 4.135 4.056 4.135 14,309,374 +0.03(+0.77%)
Jul 17, 2007 4.153 4.175 4.103 4.103 13,087,926 -0.01(-0.16%)
Jul 16, 2007 4.199 4.213 4.079 4.110 14,099,203 -0.10(-2.35%)
Jul 13, 2007 4.162 4.282 4.157 4.209 11,601,716 +0.03(+0.77%)
Jul 12, 2007 3.979 4.198 3.979 4.177 22,777,630 +0.25(+6.24%)
Jul 11, 2007 3.858 3.970 3.851 3.931 11,005,321 +0.10(+2.54%)
Jul 10, 2007 3.835 3.864 3.812 3.834 9,823,450 -0.07(-1.84%)
Jul 09, 2007 3.916 3.943 3.875 3.905 6,504,385 +0.03(+0.83%)
Jul 06, 2007 3.890 3.918 3.833 3.873 13,134,327 -0.01(-0.13%)
Jul 05, 2007 3.864 3.878 3.805 3.878 10,448,505 +0.01(+0.26%)
Jul 03, 2007 3.912 3.927 3.841 3.868 6,063,572 -0.01(-0.15%)
Jul 02, 2007 3.825 3.884 3.803 3.874 9,774,319 +0.08(+2.22%)
Jun 29, 2007 3.821 3.824 3.739 3.790 9,453,604 +0.02(+0.47%)
Jun 28, 2007 3.794 3.845 3.768 3.772 12,310,020 -0.00(-0.08%)
Jun 27, 2007 3.737 3.775 3.669 3.775 13,785,311 +0.05(+1.22%)
Jun 26, 2007 3.774 3.818 3.710 3.730 12,858,648 -0.02(-0.45%)
Jun 25, 2007 3.763 3.851 3.687 3.746 13,423,653 -0.06(-1.60%)
Jun 22, 2007 3.862 3.874 3.765 3.807 12,027,517 -0.11(-2.75%)
Jun 21, 2007 3.829 3.915 3.782 3.915 17,904,118 +0.09(+2.38%)
Jun 20, 2007 3.934 3.955 3.800 3.824 16,903,758 -0.08(-2.16%)
Jun 19, 2007 3.893 3.920 3.848 3.908 12,259,524 +0.02(+0.40%)
Jun 18, 2007 3.932 3.936 3.848 3.893 11,682,236 +0.00(+0.04%)
Jun 15, 2007 3.920 3.936 3.875 3.892 11,459,782 +0.06(+1.51%)
Jun 14, 2007 3.842 3.894 3.828 3.834 11,620,822 +0.03(+0.91%)
Jun 13, 2007 3.708 3.810 3.682 3.799 15,099,563 +0.13(+3.51%)
Jun 12, 2007 3.778 3.780 3.660 3.670 15,993,472 -0.13(-3.34%)
Jun 11, 2007 3.760 3.832 3.701 3.797 11,737,781 +0.04(+0.99%)
Jun 08, 2007 3.634 3.790 3.642 3.760 17,129,760 +0.14(+3.87%)
Jun 07, 2007 3.744 3.790 3.592 3.620 20,381,954 -0.14(-3.61%)
Jun 06, 2007 3.812 3.831 3.707 3.755 18,335,378 -0.12(-3.12%)
Jun 05, 2007 3.924 3.952 3.847 3.876 18,012,480 -0.11(-2.76%)
Jun 04, 2007 3.941 4.010 3.920 3.986 11,604,773 -0.05(-1.13%)
Jun 01, 2007 3.901 4.032 3.919 4.032 13,758,289 +0.13(+3.32%)
May 31, 2007 3.998 3.968 3.873 3.902 17,585,328 +0.01(+0.28%)
May 30, 2007 3.668 3.905 3.678 3.891 12,546,121 +0.09(+2.45%)
May 29, 2007 3.812 3.845 3.744 3.798 14,699,351 +0.06(+1.57%)
May 25, 2007 3.631 3.752 3.620 3.739 15,352,860 +0.17(+4.68%)
May 24, 2007 3.645 3.710 3.545 3.572 30,103,320 -0.12(-3.14%)
May 23, 2007 3.774 3.792 3.657 3.688 21,746,606 -0.10(-2.56%)
May 22, 2007 3.893 3.867 3.760 3.785 13,514,273 -0.08(-2.09%)
May 21, 2007 3.889 3.920 3.847 3.865 17,294,486 +0.02(+0.51%)
May 18, 2007 3.771 3.869 3.778 3.845 12,365,155 +0.05(+1.23%)
May 17, 2007 3.687 3.814 3.681 3.799 11,918,337 +0.05(+1.47%)
May 16, 2007 3.672 3.752 3.634 3.744 15,302,637 +0.11(+2.94%)
May 15, 2007 3.619 3.699 3.600 3.637 16,068,261 +0.02(+0.57%)
May 14, 2007 3.656 3.678 3.579 3.616 11,621,368 -0.04(-1.12%)
May 11, 2007 3.593 3.700 3.587 3.657 29,970,940 +0.06(+1.55%)
May 10, 2007 3.589 3.623 3.521 3.601 30,162,632 -0.01(-0.30%)
May 09, 2007 3.322 3.649 3.337 3.612 26,902,988 +0.21(+6.16%)
May 08, 2007 3.374 3.417 3.319 3.403 11,365,888 +0.04(+1.13%)
May 07, 2007 3.327 3.374 3.316 3.365 10,378,343 +0.06(+1.84%)
May 04, 2007 3.201 3.346 3.189 3.304 26,074,860 +0.11(+3.49%)
May 03, 2007 3.193 3.223 3.168 3.193 10,557,684 +0.00(+0.02%)
May 02, 2007 3.137 3.210 3.110 3.192 11,914,243 +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.