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

Companhia Siderurgica Nacional ADR (NY: SID )

2.680 -0.030 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2007 4.199 4.168 4.069 4.099 16,740,922 +0.01(+0.28%)
May 30, 2007 3.853 4.102 3.863 4.087 11,943,687 +0.10(+2.45%)
May 29, 2007 4.004 4.039 3.933 3.989 13,993,524 +0.06(+1.57%)
May 25, 2007 3.815 3.941 3.802 3.928 14,615,653 +0.18(+4.68%)
May 24, 2007 3.829 3.897 3.724 3.752 28,657,832 -0.12(-3.14%)
May 23, 2007 3.964 3.983 3.842 3.874 20,702,386 -0.10(-2.56%)
May 22, 2007 4.089 4.062 3.949 3.975 12,865,350 -0.08(-2.09%)
May 21, 2007 4.086 4.118 4.041 4.060 16,464,047 +0.02(+0.51%)
May 18, 2007 3.962 4.064 3.969 4.039 11,771,411 +0.05(+1.23%)
May 17, 2007 3.873 4.006 3.866 3.990 11,346,048 +0.06(+1.47%)
May 16, 2007 3.858 3.941 3.818 3.932 14,567,842 +0.11(+2.94%)
May 15, 2007 3.802 3.885 3.782 3.820 15,296,702 +0.02(+0.57%)
May 14, 2007 3.841 3.864 3.760 3.798 11,063,338 -0.04(-1.12%)
May 11, 2007 3.774 3.886 3.768 3.842 28,531,808 +0.06(+1.55%)
May 10, 2007 3.770 3.805 3.698 3.783 28,714,296 -0.01(-0.30%)
May 09, 2007 3.490 3.833 3.505 3.795 25,611,172 +0.22(+6.16%)
May 08, 2007 3.544 3.590 3.487 3.574 10,820,125 +0.04(+1.13%)
May 07, 2007 3.494 3.544 3.484 3.534 9,880,000 +0.06(+1.84%)
May 04, 2007 3.362 3.515 3.350 3.471 24,822,808 +0.12(+3.49%)
May 03, 2007 3.354 3.385 3.328 3.354 10,050,730 +0.00(+0.02%)
May 02, 2007 3.295 3.372 3.267 3.353 11,342,150 +0.05(+1.40%)
May 01, 2007 3.314 3.360 3.266 3.307 6,416,045 -0.00(-0.12%)
Apr 30, 2007 3.364 3.394 3.301 3.310 6,779,825 -0.04(-1.08%)
Apr 27, 2007 3.293 3.347 3.287 3.347 12,274,987 -0.01(-0.37%)
Apr 26, 2007 3.407 3.407 3.337 3.359 8,391,632 -0.05(-1.49%)
Apr 25, 2007 3.443 3.446 3.370 3.410 11,774,399 +0.02(+0.64%)
Apr 24, 2007 3.391 3.401 3.317 3.388 11,564,056 +0.00(+0.14%)
Apr 23, 2007 3.355 3.442 3.339 3.384 10,289,786 +0.02(+0.69%)
Apr 20, 2007 3.411 3.411 3.346 3.360 7,782,300 +0.02(+0.60%)
Apr 19, 2007 3.294 3.382 3.288 3.340 12,158,057 -0.01(-0.39%)
Apr 18, 2007 3.294 3.386 3.293 3.354 11,010,850 +0.02(+0.74%)
Apr 17, 2007 3.411 3.419 3.320 3.329 9,993,564 -0.08(-2.28%)
Apr 16, 2007 3.421 3.428 3.377 3.407 7,614,701 -0.00(-0.09%)
Apr 13, 2007 3.356 3.410 3.329 3.410 8,043,442 +0.08(+2.38%)
Apr 12, 2007 3.260 3.333 3.240 3.330 12,002,502 +0.05(+1.43%)
Apr 11, 2007 3.384 3.390 3.249 3.284 14,800,661 -0.11(-3.13%)
Apr 10, 2007 3.377 3.400 3.364 3.390 6,822,180 -0.00(-0.02%)
Apr 09, 2007 3.378 3.402 3.368 3.391 9,801,281 +0.03(+0.80%)
Apr 05, 2007 3.323 3.383 3.310 3.364 4,951,309 +0.01(+0.21%)
Apr 04, 2007 3.281 3.372 3.252 3.357 8,190,253 +0.01(+0.28%)
Apr 03, 2007 3.360 3.409 3.339 3.347 12,096,994 -0.00(-0.02%)
Apr 02, 2007 3.310 3.348 3.278 3.348 10,556,125 +0.05(+1.54%)
Mar 30, 2007 3.220 3.330 3.210 3.297 19,424,568 +0.04(+1.37%)
Mar 29, 2007 3.248 3.269 3.196 3.253 10,847,149 +0.09(+2.75%)
Mar 28, 2007 3.227 3.240 3.147 3.166 11,788,742 -0.12(-3.56%)
Mar 27, 2007 3.294 3.325 3.270 3.283 11,413,607 -0.01(-0.35%)
Mar 26, 2007 3.299 3.313 3.233 3.294 18,829,528 +0.01(+0.38%)
Mar 23, 2007 3.165 3.284 3.152 3.282 14,904,598 +0.14(+4.56%)
Mar 22, 2007 3.194 3.194 3.134 3.139 17,953,856 -0.06(-1.76%)
Mar 21, 2007 3.002 3.204 2.993 3.195 24,131,990 +0.20(+6.76%)
Mar 20, 2007 2.956 2.993 2.936 2.993 9,294,587 +0.04(+1.30%)
Mar 19, 2007 2.948 2.956 2.899 2.954 8,594,310 +0.07(+2.57%)
Mar 16, 2007 2.954 2.972 2.851 2.880 12,372,428 -0.03(-0.93%)
Mar 15, 2007 2.851 2.944 2.829 2.907 15,552,907 +0.06(+1.97%)
Mar 14, 2007 2.732 2.853 2.695 2.851 24,624,028 +0.14(+5.14%)
Mar 13, 2007 2.874 2.856 2.709 2.712 19,576,576 -0.16(-5.65%)
Mar 12, 2007 2.791 2.884 2.782 2.874 20,152,130 +0.06(+2.16%)
Mar 09, 2007 2.782 2.813 2.742 2.813 16,875,508 +0.10(+3.72%)
Mar 08, 2007 2.725 2.761 2.696 2.712 10,774,393 +0.06(+2.23%)
Mar 07, 2007 2.670 2.704 2.635 2.653 12,898,610 -0.01(-0.43%)
Mar 06, 2007 2.597 2.676 2.583 2.665 14,356,330 +0.16(+6.36%)
Mar 05, 2007 2.498 2.566 2.465 2.505 14,345,936 -0.06(-2.46%)
Mar 02, 2007 2.672 2.692 2.552 2.568 13,101,288 -0.10(-3.58%)
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.