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

Companhia Siderurgica Nacional ADR (NY: SID )

2.795 -0.025 (-0.89%)
Streaming Delayed Price Updated: 1:40 PM EDT, May 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 (%)
Sep 28, 2007 5.485 5.485 5.341 5.435 14,730,177 -0.03(-0.56%)
Sep 27, 2007 5.361 5.483 5.331 5.466 18,308,598 +0.19(+3.61%)
Sep 26, 2007 5.275 5.291 5.209 5.276 12,698,339 +0.09(+1.69%)
Sep 25, 2007 5.007 5.200 4.981 5.188 15,201,158 +0.15(+2.98%)
Sep 24, 2007 4.943 5.049 4.932 5.037 13,038,276 +0.15(+3.01%)
Sep 21, 2007 4.894 4.960 4.865 4.890 9,740,107 +0.08(+1.63%)
Sep 20, 2007 4.949 4.977 4.752 4.812 15,321,823 -0.14(-2.76%)
Sep 19, 2007 4.969 4.984 4.858 4.948 23,700,884 +0.09(+1.79%)
Sep 18, 2007 4.624 4.866 4.560 4.861 24,694,746 +0.32(+7.08%)
Sep 17, 2007 4.567 4.621 4.502 4.540 6,850,641 -0.07(-1.44%)
Sep 14, 2007 4.607 4.701 4.543 4.606 16,926,794 +0.01(+0.29%)
Sep 13, 2007 4.671 4.705 4.576 4.593 13,767,454 -0.03(-0.63%)
Sep 12, 2007 4.658 4.743 4.612 4.622 15,535,905 -0.02(-0.35%)
Sep 11, 2007 4.526 4.689 4.526 4.638 18,625,182 +0.17(+3.85%)
Sep 10, 2007 4.460 4.483 4.338 4.466 15,099,955 +0.06(+1.45%)
Sep 07, 2007 4.393 4.506 4.353 4.402 12,083,338 -0.16(-3.50%)
Sep 06, 2007 4.583 4.607 4.510 4.562 16,643,945 +0.08(+1.70%)
Sep 05, 2007 4.385 4.497 4.378 4.486 16,589,451 +0.01(+0.26%)
Sep 04, 2007 4.385 4.541 4.385 4.474 15,681,222 +0.13(+2.91%)
Aug 31, 2007 4.353 4.389 4.301 4.348 18,293,030 +0.11(+2.66%)
Aug 30, 2007 4.102 4.313 4.090 4.235 18,884,676 +0.04(+1.01%)
Aug 29, 2007 4.046 4.234 4.029 4.193 20,330,056 +0.25(+6.23%)
Aug 28, 2007 4.116 4.116 3.934 3.947 15,953,691 -0.22(-5.24%)
Aug 27, 2007 4.167 4.253 4.059 4.165 14,819,702 -0.02(-0.57%)
Aug 24, 2007 3.962 4.244 3.931 4.189 27,642,598 +0.20(+5.02%)
Aug 23, 2007 4.022 4.027 3.868 3.989 18,178,852 +0.10(+2.45%)
Aug 22, 2007 3.769 3.920 3.754 3.893 17,714,358 +0.23(+6.34%)
Aug 21, 2007 3.582 3.729 3.559 3.661 10,264,285 +0.05(+1.52%)
Aug 20, 2007 3.676 3.699 3.476 3.606 17,411,826 +0.02(+0.54%)
Aug 17, 2007 3.733 3.771 3.388 3.587 37,506,196 +0.24(+7.31%)
Aug 16, 2007 3.374 3.562 3.155 3.343 63,853,648 -0.32(-8.69%)
Aug 15, 2007 3.815 3.995 3.658 3.661 24,591,000 -0.27(-6.95%)
Aug 14, 2007 4.078 4.099 3.904 3.935 26,203,652 -0.15(-3.73%)
Aug 13, 2007 4.239 4.242 4.071 4.087 14,255,303 -0.05(-1.32%)
Aug 10, 2007 4.073 4.168 4.019 4.142 23,503,150 -0.10(-2.34%)
Aug 09, 2007 4.212 4.342 4.174 4.241 18,357,902 -0.12(-2.86%)
Aug 08, 2007 4.385 4.504 4.301 4.366 19,144,170 +0.11(+2.65%)
Aug 07, 2007 4.146 4.301 4.084 4.254 16,638,755 +0.06(+1.55%)
Aug 06, 2007 4.208 4.210 4.011 4.189 22,950,946 -0.04(-0.86%)
Aug 03, 2007 4.252 4.435 4.210 4.225 12,303,908 -0.21(-4.73%)
Aug 02, 2007 4.515 4.531 4.400 4.435 13,035,681 -0.02(-0.52%)
Aug 01, 2007 4.375 4.470 4.328 4.458 18,207,850 +0.01(+0.31%)
Jul 31, 2007 4.528 4.556 4.435 4.444 18,734,584 -0.00(-0.09%)
Jul 30, 2007 4.295 4.529 4.242 4.448 18,032,834 +0.20(+4.66%)
Jul 27, 2007 4.342 4.370 4.170 4.250 23,244,174 -0.01(-0.20%)
Jul 26, 2007 4.318 4.365 4.069 4.258 29,872,546 -0.24(-5.35%)
Jul 25, 2007 4.436 4.567 4.357 4.499 22,747,906 +0.10(+2.21%)
Jul 24, 2007 4.451 4.624 4.307 4.402 19,779,930 -0.11(-2.44%)
Jul 23, 2007 4.443 4.512 4.427 4.512 15,003,943 +0.17(+3.94%)
Jul 20, 2007 4.344 4.362 4.264 4.341 15,051,949 -0.01(-0.18%)
Jul 19, 2007 4.363 4.402 4.338 4.348 9,409,252 -0.00(-0.02%)
Jul 18, 2007 4.291 4.349 4.266 4.349 13,603,973 +0.03(+0.77%)
Jul 17, 2007 4.369 4.392 4.316 4.316 12,442,737 -0.01(-0.16%)
Jul 16, 2007 4.416 4.432 4.291 4.323 13,404,162 -0.10(-2.35%)
Jul 13, 2007 4.378 4.504 4.372 4.427 11,029,792 +0.03(+0.77%)
Jul 12, 2007 4.185 4.416 4.185 4.393 21,654,774 +0.26(+6.24%)
Jul 11, 2007 4.058 4.176 4.050 4.135 10,462,798 +0.10(+2.54%)
Jul 10, 2007 4.034 4.064 4.009 4.032 9,339,189 -0.08(-1.84%)
Jul 09, 2007 4.120 4.147 4.076 4.108 6,183,742 +0.03(+0.83%)
Jul 06, 2007 4.092 4.121 4.032 4.074 12,486,851 -0.01(-0.13%)
Jul 05, 2007 4.064 4.079 4.002 4.079 9,933,430 +0.01(+0.27%)
Jul 03, 2007 4.115 4.131 4.040 4.069 5,764,659 -0.01(-0.15%)
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.