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 (%)
Aug 31, 2007 4.130 4.164 4.080 4.125 19,281,780 +0.11(+2.66%)
Aug 30, 2007 3.891 4.092 3.881 4.018 19,905,406 +0.04(+1.01%)
Aug 29, 2007 3.839 4.017 3.823 3.978 21,428,912 +0.23(+6.23%)
Aug 28, 2007 3.905 3.905 3.732 3.745 16,816,000 -0.21(-5.24%)
Aug 27, 2007 3.953 4.035 3.851 3.951 15,620,718 -0.02(-0.57%)
Aug 24, 2007 3.758 4.027 3.729 3.974 29,136,700 +0.19(+5.02%)
Aug 23, 2007 3.815 3.821 3.670 3.784 19,161,432 +0.09(+2.45%)
Aug 22, 2007 3.576 3.719 3.562 3.693 18,671,832 +0.22(+6.34%)
Aug 21, 2007 3.399 3.538 3.377 3.473 10,819,077 +0.05(+1.52%)
Aug 20, 2007 3.488 3.509 3.298 3.421 18,352,948 +0.02(+0.54%)
Aug 17, 2007 3.541 3.578 3.214 3.403 39,533,436 +0.23(+7.31%)
Aug 16, 2007 3.201 3.379 2.993 3.171 67,304,984 -0.30(-8.69%)
Aug 15, 2007 3.619 3.790 3.470 3.473 25,920,162 -0.26(-6.95%)
Aug 14, 2007 3.869 3.889 3.704 3.733 27,619,978 -0.14(-3.73%)
Aug 13, 2007 4.022 4.025 3.862 3.878 15,025,812 -0.05(-1.32%)
Aug 10, 2007 3.864 3.954 3.813 3.930 24,773,512 -0.09(-2.34%)
Aug 09, 2007 3.996 4.119 3.959 4.024 19,350,160 -0.12(-2.86%)
Aug 08, 2007 4.160 4.273 4.081 4.142 20,178,926 +0.11(+2.65%)
Aug 07, 2007 3.933 4.081 3.875 4.036 17,538,092 +0.06(+1.55%)
Aug 06, 2007 3.992 3.995 3.805 3.974 24,191,462 -0.03(-0.86%)
Aug 03, 2007 4.034 4.207 3.995 4.008 12,968,943 -0.20(-4.73%)
Aug 02, 2007 4.283 4.299 4.174 4.207 13,740,269 -0.02(-0.52%)
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.