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 +0.030 (+1.09%)
Official Closing 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 (%)
Jan 31, 2007 2.342 2.383 2.316 2.365 39,308,904 +0.15(+6.84%)
Jan 30, 2007 2.224 2.241 2.200 2.214 19,801,468 +0.05(+2.47%)
Jan 29, 2007 2.157 2.183 2.142 2.161 15,276,083 +0.03(+1.37%)
Jan 26, 2007 2.166 2.172 2.113 2.131 11,944,611 -0.01(-0.44%)
Jan 25, 2007 2.175 2.175 2.120 2.141 6,682,089 -0.02(-0.71%)
Jan 24, 2007 2.133 2.175 2.102 2.156 12,871,843 +0.05(+2.61%)
Jan 23, 2007 2.098 2.120 2.077 2.101 16,162,287 +0.02(+0.77%)
Jan 22, 2007 2.112 2.117 2.066 2.085 5,058,749 +0.01(+0.56%)
Jan 19, 2007 2.056 2.102 2.047 2.074 7,345,375 +0.01(+0.25%)
Jan 18, 2007 2.116 2.117 2.047 2.069 7,688,642 -0.00(-0.18%)
Jan 17, 2007 2.063 2.088 2.049 2.072 5,983,246 -0.01(-0.32%)
Jan 16, 2007 2.011 2.082 2.011 2.079 9,846,714 -0.02(-1.04%)
Jan 12, 2007 2.110 2.123 2.089 2.101 7,431,534 +0.02(+0.88%)
Jan 11, 2007 2.085 2.132 2.061 2.082 10,069,633 +0.02(+0.81%)
Jan 10, 2007 2.020 2.093 2.015 2.066 11,757,250 -0.02(-0.81%)
Jan 09, 2007 2.087 2.089 2.036 2.082 11,602,711 -0.02(-0.94%)
Jan 08, 2007 2.088 2.106 2.058 2.102 9,994,415 -0.00(-0.04%)
Jan 05, 2007 2.122 2.131 2.050 2.103 18,656,788 -0.05(-2.11%)
Jan 04, 2007 2.156 2.161 2.107 2.148 16,082,966 -0.03(-1.44%)
Jan 03, 2007 2.229 2.232 2.159 2.180 12,460,196 -0.01(-0.57%)
Dec 29, 2006 2.231 2.238 2.192 2.192 7,709,156 -0.03(-1.51%)
Dec 28, 2006 2.243 2.246 2.200 2.226 4,660,778 -0.00(-0.10%)
Dec 27, 2006 2.195 2.235 2.195 2.228 6,984,329 +0.04(+1.87%)
Dec 26, 2006 2.197 2.204 2.174 2.187 2,370,049 -0.01(-0.33%)
Dec 22, 2006 2.187 2.200 2.148 2.194 5,229,699 +0.01(+0.44%)
Dec 21, 2006 2.188 2.191 2.144 2.185 7,929,340 -0.00(-0.20%)
Dec 20, 2006 2.197 2.223 2.175 2.189 5,352,783 -0.01(-0.43%)
Dec 19, 2006 2.149 2.207 2.140 2.199 7,695,480 +0.04(+1.73%)
Dec 18, 2006 2.179 2.197 2.152 2.161 10,456,663 +0.01(+0.58%)
Dec 15, 2006 2.172 2.186 2.138 2.149 6,844,834 +0.01(+0.51%)
Dec 14, 2006 2.155 2.163 2.131 2.138 6,527,551 +0.01(+0.31%)
Dec 13, 2006 2.150 2.157 2.107 2.131 10,809,504 +0.03(+1.36%)
Dec 12, 2006 2.147 2.149 2.088 2.103 19,377,512 -0.07(-3.10%)
Dec 11, 2006 2.186 2.202 2.157 2.170 12,073,165 -0.04(-1.59%)
Dec 08, 2006 2.201 2.220 2.180 2.205 7,943,016 -0.01(-0.30%)
Dec 07, 2006 2.233 2.245 2.189 2.212 11,940,508 -0.02(-0.88%)
Dec 06, 2006 2.210 2.257 2.195 2.232 7,460,253 +0.02(+0.69%)
Dec 05, 2006 2.215 2.237 2.205 2.216 6,217,106 +0.01(+0.43%)
Dec 04, 2006 2.144 2.210 2.143 2.207 9,890,477 +0.05(+2.34%)
Dec 01, 2006 2.128 2.190 2.119 2.156 10,644,024 -0.02(-1.11%)
Nov 30, 2006 2.161 2.206 2.143 2.180 11,122,684 +0.02(+0.81%)
Nov 29, 2006 2.141 2.173 2.130 2.163 13,913,954 +0.04(+2.04%)
Nov 28, 2006 2.093 2.133 2.084 2.120 12,661,233 +0.00(+0.07%)
Nov 27, 2006 2.158 2.161 2.084 2.118 11,779,132 -0.05(-2.29%)
Nov 24, 2006 2.123 2.175 2.114 2.168 6,178,813 +0.02(+0.85%)
Nov 22, 2006 2.153 2.172 2.120 2.150 13,723,858 +0.00(+0.00%)
Nov 21, 2006 2.171 2.174 2.122 2.150 30,668,412 -0.07(-3.16%)
Nov 20, 2006 2.209 2.250 2.202 2.220 10,262,464 +0.03(+1.54%)
Nov 17, 2006 2.273 2.307 2.175 2.186 30,100,858 -0.10(-4.47%)
Nov 16, 2006 2.368 2.368 2.281 2.289 7,770,698 -0.06(-2.46%)
Nov 15, 2006 2.333 2.385 2.306 2.346 7,691,377 +0.01(+0.25%)
Nov 14, 2006 2.346 2.384 2.311 2.341 8,209,698 +0.04(+1.85%)
Nov 13, 2006 2.237 2.304 2.233 2.298 8,877,086 -0.00(-0.10%)
Nov 10, 2006 2.311 2.322 2.267 2.300 9,183,428 -0.04(-1.56%)
Nov 09, 2006 2.382 2.432 2.308 2.337 19,645,562 -0.05(-1.90%)
Nov 08, 2006 2.353 2.401 2.340 2.382 9,061,712 -0.03(-1.33%)
Nov 07, 2006 2.444 2.455 2.386 2.414 6,378,482 -0.02(-0.99%)
Nov 06, 2006 2.427 2.468 2.413 2.439 13,651,375 +0.05(+2.21%)
Nov 03, 2006 2.373 2.403 2.368 2.386 9,262,749 +0.05(+2.10%)
Nov 02, 2006 2.349 2.362 2.303 2.337 5,077,895 -0.01(-0.37%)
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.