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

Companhia Siderurgica Nacional ADR (NY: SID )

2.770 +0.040 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2008 6.912 7.480 6.889 7.438 21,114,524 +0.29(+4.04%)
Jan 30, 2008 6.931 7.374 6.876 7.149 23,950,658 +0.14(+2.04%)
Jan 29, 2008 7.034 7.094 6.851 7.006 16,234,112 +0.10(+1.52%)
Jan 28, 2008 6.389 6.923 6.371 6.901 18,570,322 +0.34(+5.25%)
Jan 25, 2008 6.696 6.753 6.485 6.557 13,558,144 +0.00(+0.00%)
Jan 24, 2008 6.332 6.633 6.290 6.557 23,594,466 +0.45(+7.31%)
Jan 23, 2008 5.914 6.196 5.616 6.111 27,079,988 -0.03(-0.43%)
Jan 22, 2008 5.743 6.209 5.674 6.137 30,703,186 +0.00(+0.08%)
Jan 21, 2008 6.075 6.195 5.872 6.132 0 +0.00(+0.00%)
Jan 18, 2008 6.075 6.195 5.872 6.132 20,289,912 +0.24(+4.01%)
Jan 17, 2008 6.232 6.331 5.821 5.896 24,693,576 -0.18(-3.03%)
Jan 16, 2008 6.520 6.601 6.034 6.080 29,702,480 -0.52(-7.88%)
Jan 15, 2008 6.809 6.828 6.568 6.600 14,434,218 -0.21(-3.15%)
Jan 14, 2008 6.707 6.885 6.707 6.815 11,416,335 +0.13(+1.88%)
Jan 11, 2008 6.776 6.776 6.545 6.689 12,746,030 -0.10(-1.54%)
Jan 10, 2008 6.437 6.850 6.390 6.794 17,170,040 +0.18(+2.76%)
Jan 09, 2008 6.474 6.615 6.335 6.612 17,467,976 +0.15(+2.38%)
Jan 08, 2008 6.632 6.713 6.435 6.458 15,535,666 -0.03(-0.44%)
Jan 07, 2008 6.667 6.693 6.358 6.486 21,789,530 -0.18(-2.65%)
Jan 04, 2008 6.874 6.880 6.626 6.662 22,212,192 -0.28(-4.09%)
Jan 03, 2008 6.872 7.013 6.830 6.947 11,503,305 +0.13(+1.87%)
Jan 02, 2008 6.916 6.944 6.718 6.819 12,818,968 -0.08(-1.09%)
Jan 01, 2008 6.903 6.954 6.804 6.894 0 +0.00(+0.00%)
Dec 31, 2007 6.903 6.954 6.804 6.894 9,166,952 -0.01(-0.11%)
Dec 28, 2007 6.863 6.936 6.773 6.902 14,581,029 -0.01(-0.11%)
Dec 27, 2007 6.773 6.964 6.735 6.910 14,553,447 -0.02(-0.29%)
Dec 26, 2007 6.875 6.936 6.800 6.930 10,335,362 -0.13(-1.81%)
Dec 24, 2007 6.906 7.090 6.820 7.057 6,206,689 +0.29(+4.22%)
Dec 21, 2007 6.577 6.855 6.572 6.772 21,112,600 +0.22(+3.41%)
Dec 20, 2007 6.484 6.592 6.389 6.549 24,028,144 -0.02(-0.37%)
Dec 19, 2007 6.329 6.619 6.291 6.573 36,597,324 +0.38(+6.22%)
Dec 18, 2007 6.090 6.208 5.863 6.188 19,161,556 +0.25(+4.13%)
Dec 17, 2007 6.075 6.118 5.864 5.943 18,107,892 -0.30(-4.75%)
Dec 14, 2007 6.258 6.325 6.098 6.239 16,703,232 -0.28(-4.30%)
Dec 13, 2007 6.403 6.540 6.224 6.519 14,413,222 -0.04(-0.68%)
Dec 12, 2007 6.689 6.719 6.469 6.564 19,510,576 +0.09(+1.37%)
Dec 11, 2007 6.759 6.819 6.408 6.475 14,503,258 -0.22(-3.27%)
Dec 10, 2007 6.619 6.800 6.596 6.694 12,191,616 +0.14(+2.09%)
Dec 07, 2007 6.549 6.627 6.488 6.557 10,875,927 +0.03(+0.39%)
Dec 06, 2007 6.348 6.542 6.337 6.532 13,508,838 +0.18(+2.87%)
Dec 05, 2007 6.152 6.368 6.143 6.349 23,834,898 +0.48(+8.10%)
Dec 04, 2007 5.767 5.934 5.723 5.874 7,896,631 -0.07(-1.14%)
Dec 03, 2007 5.881 5.942 5.819 5.941 9,484,558 +0.02(+0.36%)
Nov 30, 2007 5.888 5.964 5.837 5.920 14,847,030 +0.09(+1.56%)
Nov 29, 2007 5.737 5.924 5.674 5.829 15,556,908 +0.05(+0.79%)
Nov 28, 2007 5.592 5.850 5.592 5.783 22,582,182 +0.40(+7.34%)
Nov 27, 2007 5.219 5.409 5.145 5.388 14,287,757 +0.12(+2.26%)
Nov 26, 2007 5.473 5.552 5.172 5.269 15,620,245 -0.26(-4.64%)
Nov 23, 2007 5.591 5.602 5.465 5.525 5,686,185 +0.06(+1.17%)
Nov 21, 2007 5.487 5.619 5.301 5.461 20,882,288 -0.31(-5.34%)
Nov 20, 2007 5.743 5.937 5.662 5.769 13,300,587 +0.14(+2.46%)
Nov 19, 2007 5.787 5.819 5.562 5.630 9,259,521 -0.18(-3.10%)
Nov 16, 2007 5.735 5.864 5.679 5.810 11,445,243 +0.18(+3.24%)
Nov 15, 2007 5.513 5.741 5.499 5.628 14,991,139 +0.01(+0.16%)
Nov 14, 2007 5.786 5.786 5.576 5.619 11,443,164 +0.08(+1.40%)
Nov 13, 2007 5.436 5.575 5.374 5.541 12,892,192 +0.26(+4.94%)
Nov 12, 2007 5.621 5.634 5.142 5.280 19,829,066 -0.35(-6.25%)
Nov 09, 2007 5.584 5.792 5.486 5.632 17,824,338 -0.15(-2.62%)
Nov 08, 2007 5.941 5.971 5.612 5.783 19,075,820 +0.06(+1.04%)
Nov 07, 2007 5.911 6.000 5.710 5.724 12,592,190 -0.25(-4.16%)
Nov 06, 2007 5.880 5.984 5.787 5.973 10,609,016 +0.10(+1.74%)
Nov 05, 2007 5.753 5.924 5.732 5.870 13,873,294 -0.18(-3.01%)
Nov 02, 2007 6.004 6.113 5.860 6.053 7,451,000 +0.13(+2.16%)
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.