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

Companhia Siderurgica Nacional ADR (NY: SID )

2.605 -0.045 (-1.70%)
Streaming Delayed Price Updated: 12:38 PM EDT, May 22, 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 5.204 5.204 5.067 5.156 15,526,353 -0.03(-0.56%)
Sep 27, 2007 5.086 5.202 5.058 5.186 19,298,192 +0.18(+3.61%)
Sep 26, 2007 5.004 5.020 4.942 5.005 13,384,693 +0.08(+1.69%)
Sep 25, 2007 4.751 4.933 4.726 4.922 16,022,792 +0.14(+2.98%)
Sep 24, 2007 4.689 4.790 4.679 4.779 13,743,004 +0.14(+3.01%)
Sep 21, 2007 4.643 4.706 4.615 4.640 10,266,567 +0.07(+1.63%)
Sep 20, 2007 4.695 4.721 4.508 4.565 16,149,979 -0.13(-2.76%)
Sep 19, 2007 4.714 4.728 4.609 4.694 24,981,934 +0.08(+1.79%)
Sep 18, 2007 4.387 4.617 4.326 4.612 26,029,516 +0.30(+7.08%)
Sep 17, 2007 4.333 4.384 4.271 4.307 7,220,923 -0.06(-1.44%)
Sep 14, 2007 4.371 4.460 4.310 4.370 17,841,698 +0.01(+0.29%)
Sep 13, 2007 4.431 4.464 4.341 4.357 14,511,595 -0.03(-0.63%)
Sep 12, 2007 4.419 4.500 4.376 4.385 16,375,632 -0.02(-0.35%)
Sep 11, 2007 4.294 4.449 4.294 4.400 19,631,886 +0.16(+3.85%)
Sep 10, 2007 4.231 4.253 4.116 4.237 15,916,119 +0.06(+1.45%)
Sep 07, 2007 4.168 4.275 4.130 4.177 12,736,451 -0.15(-3.50%)
Sep 06, 2007 4.348 4.371 4.279 4.328 17,543,562 +0.07(+1.70%)
Sep 05, 2007 4.161 4.267 4.153 4.256 17,486,122 +0.01(+0.26%)
Sep 04, 2007 4.161 4.308 4.160 4.245 16,528,804 +0.12(+2.91%)
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%)
Aug 01, 2007 4.150 4.241 4.106 4.229 19,191,998 +0.01(+0.31%)
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%)
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.