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

Companhia Siderurgica Nacional ADR (NY: SID )

2.690 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Oct 31, 2007 6.031 6.216 5.999 6.158 13,229,004 +0.16(+2.63%)
Oct 30, 2007 6.050 6.112 5.961 6.000 14,915,715 -0.07(-1.18%)
Oct 29, 2007 6.169 6.174 6.018 6.072 13,247,168 -0.07(-1.09%)
Oct 26, 2007 6.027 6.142 5.922 6.139 12,445,332 +0.14(+2.42%)
Oct 25, 2007 6.045 6.053 5.842 5.994 12,512,800 -0.02(-0.27%)
Oct 24, 2007 6.120 6.121 5.862 6.010 16,746,445 -0.15(-2.45%)
Oct 23, 2007 6.120 6.172 6.016 6.161 12,409,003 +0.20(+3.35%)
Oct 22, 2007 5.652 5.982 5.652 5.962 15,068,816 +0.09(+1.52%)
Oct 19, 2007 6.174 6.188 5.853 5.872 12,337,642 -0.30(-4.93%)
Oct 18, 2007 5.870 6.203 5.859 6.177 14,205,999 +0.21(+3.57%)
Oct 17, 2007 5.885 5.973 5.763 5.964 16,873,596 +0.21(+3.59%)
Oct 16, 2007 5.731 5.780 5.629 5.757 11,729,129 -0.10(-1.68%)
Oct 15, 2007 5.992 6.016 5.723 5.856 10,849,444 -0.11(-1.77%)
Oct 12, 2007 5.790 6.010 5.740 5.962 8,036,529 +0.14(+2.37%)
Oct 11, 2007 5.983 6.125 5.696 5.824 19,013,124 -0.11(-1.92%)
Oct 10, 2007 5.920 5.972 5.882 5.938 10,435,551 -0.00(-0.06%)
Oct 09, 2007 5.829 5.947 5.784 5.942 14,152,802 +0.17(+2.91%)
Oct 08, 2007 5.780 5.828 5.700 5.774 11,773,242 -0.03(-0.57%)
Oct 05, 2007 5.573 5.841 5.554 5.807 15,604,671 +0.37(+6.83%)
Oct 04, 2007 5.393 5.459 5.249 5.435 14,512,202 +0.10(+1.85%)
Oct 03, 2007 5.626 5.626 5.320 5.337 18,414,992 -0.28(-4.96%)
Oct 02, 2007 5.746 5.764 5.522 5.615 21,037,178 -0.13(-2.28%)
Oct 01, 2007 5.476 5.827 5.476 5.746 15,080,493 +0.31(+5.71%)
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%)
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.