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

Companhia Siderurgica Nacional ADR (NY: SID )

2.790 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 5.211 5.211 5.074 5.163 15,505,495 -0.03(-0.56%)
Sep 27, 2007 5.093 5.209 5.065 5.193 19,272,266 +0.18(+3.61%)
Sep 26, 2007 5.011 5.027 4.948 5.012 13,366,712 +0.08(+1.69%)
Sep 25, 2007 4.757 4.940 4.732 4.928 16,001,267 +0.14(+2.98%)
Sep 24, 2007 4.696 4.797 4.685 4.786 13,724,542 +0.14(+3.01%)
Sep 21, 2007 4.649 4.712 4.622 4.646 10,252,775 +0.07(+1.63%)
Sep 20, 2007 4.701 4.728 4.514 4.571 16,128,283 -0.13(-2.76%)
Sep 19, 2007 4.720 4.734 4.615 4.701 24,948,374 +0.08(+1.79%)
Sep 18, 2007 4.392 4.623 4.332 4.618 25,994,548 +0.31(+7.08%)
Sep 17, 2007 4.339 4.389 4.277 4.313 7,211,223 -0.06(-1.44%)
Sep 14, 2007 4.377 4.466 4.316 4.376 17,817,730 +0.01(+0.29%)
Sep 13, 2007 4.437 4.470 4.347 4.363 14,492,100 -0.03(-0.63%)
Sep 12, 2007 4.425 4.506 4.381 4.391 16,353,633 -0.02(-0.35%)
Sep 11, 2007 4.299 4.455 4.299 4.406 19,605,512 +0.16(+3.85%)
Sep 10, 2007 4.237 4.258 4.122 4.243 15,894,737 +0.06(+1.45%)
Sep 07, 2007 4.173 4.280 4.135 4.182 12,719,341 -0.15(-3.50%)
Sep 06, 2007 4.354 4.377 4.285 4.334 17,519,994 +0.07(+1.70%)
Sep 05, 2007 4.166 4.272 4.159 4.261 17,462,632 +0.01(+0.26%)
Sep 04, 2007 4.166 4.314 4.165 4.250 16,506,599 +0.12(+2.91%)
Aug 31, 2007 4.135 4.170 4.086 4.130 19,255,878 +0.11(+2.66%)
Aug 30, 2007 3.897 4.097 3.886 4.023 19,878,666 +0.04(+1.01%)
Aug 29, 2007 3.844 4.023 3.828 3.983 21,400,124 +0.23(+6.23%)
Aug 28, 2007 3.910 3.910 3.737 3.750 16,793,408 -0.21(-5.24%)
Aug 27, 2007 3.958 4.040 3.856 3.957 15,599,733 -0.02(-0.57%)
Aug 24, 2007 3.763 4.032 3.734 3.979 29,097,558 +0.19(+5.02%)
Aug 23, 2007 3.821 3.826 3.675 3.789 19,135,690 +0.09(+2.45%)
Aug 22, 2007 3.580 3.724 3.567 3.698 18,646,748 +0.22(+6.34%)
Aug 21, 2007 3.403 3.542 3.381 3.478 10,804,543 +0.05(+1.52%)
Aug 20, 2007 3.493 3.514 3.302 3.426 18,328,294 +0.02(+0.54%)
Aug 17, 2007 3.546 3.583 3.219 3.408 39,480,328 +0.23(+7.31%)
Aug 16, 2007 3.206 3.383 2.997 3.176 67,214,568 -0.30(-8.69%)
Aug 15, 2007 3.624 3.795 3.475 3.478 25,885,340 -0.26(-6.95%)
Aug 14, 2007 3.874 3.894 3.709 3.738 27,582,874 -0.14(-3.73%)
Aug 13, 2007 4.027 4.030 3.867 3.883 15,005,626 -0.05(-1.32%)
Aug 10, 2007 3.869 3.959 3.818 3.935 24,740,232 -0.09(-2.34%)
Aug 09, 2007 4.001 4.124 3.965 4.029 19,324,166 -0.12(-2.86%)
Aug 08, 2007 4.165 4.279 4.086 4.148 20,151,818 +0.11(+2.65%)
Aug 07, 2007 3.938 4.086 3.880 4.041 17,514,532 +0.06(+1.55%)
Aug 06, 2007 3.998 4.000 3.810 3.979 24,158,962 -0.03(-0.86%)
Aug 03, 2007 4.040 4.213 4.000 4.014 12,951,520 -0.20(-4.73%)
Aug 02, 2007 4.289 4.305 4.180 4.213 13,721,810 -0.02(-0.52%)
Aug 01, 2007 4.156 4.247 4.112 4.235 19,166,216 +0.01(+0.31%)
Jul 31, 2007 4.302 4.328 4.213 4.222 19,720,674 -0.00(-0.09%)
Jul 30, 2007 4.081 4.302 4.030 4.225 18,981,988 +0.19(+4.66%)
Jul 27, 2007 4.125 4.152 3.961 4.037 24,467,626 -0.01(-0.20%)
Jul 26, 2007 4.102 4.147 3.866 4.045 31,444,880 -0.23(-5.35%)
Jul 25, 2007 4.215 4.338 4.139 4.274 23,945,234 +0.09(+2.21%)
Jul 24, 2007 4.228 4.393 4.091 4.182 20,821,040 -0.10(-2.44%)
Jul 23, 2007 4.221 4.286 4.206 4.286 15,793,671 +0.16(+3.94%)
Jul 20, 2007 4.127 4.144 4.050 4.124 15,844,204 -0.01(-0.18%)
Jul 19, 2007 4.145 4.182 4.122 4.131 9,904,506 -0.00(-0.02%)
Jul 18, 2007 4.077 4.132 4.053 4.132 14,320,014 +0.03(+0.77%)
Jul 17, 2007 4.150 4.172 4.100 4.100 13,097,657 -0.01(-0.16%)
Jul 16, 2007 4.195 4.210 4.076 4.107 14,109,687 -0.10(-2.35%)
Jul 13, 2007 4.159 4.279 4.154 4.206 11,610,342 +0.03(+0.77%)
Jul 12, 2007 3.976 4.195 3.976 4.173 22,794,566 +0.25(+6.24%)
Jul 11, 2007 3.855 3.967 3.848 3.928 11,013,504 +0.10(+2.54%)
Jul 10, 2007 3.832 3.861 3.809 3.831 9,830,754 -0.07(-1.84%)
Jul 09, 2007 3.914 3.940 3.872 3.903 6,509,221 +0.03(+0.83%)
Jul 06, 2007 3.887 3.915 3.830 3.870 13,144,093 -0.01(-0.13%)
Jul 05, 2007 3.861 3.875 3.802 3.875 10,456,273 +0.01(+0.27%)
Jul 03, 2007 3.909 3.925 3.838 3.865 6,068,080 -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.