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

Companhia Siderurgica Nacional ADR (NY: SID )

2.770 +0.040 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 6.023 6.208 5.991 6.150 13,246,800 +0.16(+2.63%)
Oct 30, 2007 6.042 6.104 5.953 5.992 14,935,780 -0.07(-1.18%)
Oct 29, 2007 6.161 6.166 6.010 6.064 13,264,989 -0.07(-1.09%)
Oct 26, 2007 6.019 6.134 5.914 6.131 12,462,074 +0.14(+2.42%)
Oct 25, 2007 6.037 6.044 5.834 5.986 12,529,633 -0.02(-0.27%)
Oct 24, 2007 6.112 6.113 5.854 6.002 16,768,972 -0.15(-2.45%)
Oct 23, 2007 6.111 6.164 6.008 6.153 12,425,696 +0.20(+3.35%)
Oct 22, 2007 5.644 5.974 5.644 5.954 15,089,087 +0.09(+1.52%)
Oct 19, 2007 6.166 6.180 5.845 5.864 12,354,239 -0.30(-4.93%)
Oct 18, 2007 5.862 6.195 5.851 6.168 14,225,109 +0.21(+3.57%)
Oct 17, 2007 5.877 5.965 5.755 5.956 16,896,296 +0.21(+3.59%)
Oct 16, 2007 5.723 5.773 5.622 5.750 11,744,907 -0.10(-1.68%)
Oct 15, 2007 5.984 6.008 5.716 5.848 10,864,039 -0.11(-1.77%)
Oct 12, 2007 5.783 6.002 5.732 5.954 8,047,340 +0.14(+2.37%)
Oct 11, 2007 5.975 6.117 5.688 5.816 19,038,702 -0.11(-1.92%)
Oct 10, 2007 5.912 5.964 5.874 5.930 10,449,589 -0.00(-0.06%)
Oct 09, 2007 5.821 5.939 5.777 5.934 14,171,841 +0.17(+2.91%)
Oct 08, 2007 5.773 5.820 5.693 5.766 11,789,080 -0.03(-0.57%)
Oct 05, 2007 5.566 5.833 5.546 5.799 15,625,663 +0.37(+6.83%)
Oct 04, 2007 5.386 5.452 5.242 5.428 14,531,724 +0.10(+1.85%)
Oct 03, 2007 5.618 5.618 5.312 5.329 18,439,764 -0.28(-4.96%)
Oct 02, 2007 5.738 5.757 5.515 5.607 21,065,478 -0.13(-2.28%)
Oct 01, 2007 5.469 5.819 5.469 5.738 15,100,780 +0.31(+5.71%)
Sep 28, 2007 5.478 5.478 5.334 5.428 14,749,992 -0.03(-0.56%)
Sep 27, 2007 5.354 5.476 5.324 5.459 18,333,228 +0.19(+3.61%)
Sep 26, 2007 5.268 5.284 5.202 5.269 12,715,421 +0.09(+1.69%)
Sep 25, 2007 5.001 5.193 4.975 5.181 15,221,607 +0.15(+2.98%)
Sep 24, 2007 4.936 5.042 4.925 5.031 13,055,815 +0.15(+3.01%)
Sep 21, 2007 4.888 4.954 4.858 4.884 9,753,210 +0.08(+1.63%)
Sep 20, 2007 4.942 4.970 4.745 4.805 15,342,434 -0.14(-2.76%)
Sep 19, 2007 4.962 4.977 4.851 4.941 23,732,766 +0.09(+1.79%)
Sep 18, 2007 4.617 4.860 4.554 4.854 24,727,966 +0.32(+7.08%)
Sep 17, 2007 4.561 4.614 4.496 4.534 6,859,857 -0.07(-1.44%)
Sep 14, 2007 4.601 4.695 4.537 4.600 16,949,564 +0.01(+0.29%)
Sep 13, 2007 4.664 4.699 4.570 4.587 13,785,974 -0.03(-0.63%)
Sep 12, 2007 4.651 4.737 4.606 4.616 15,556,805 -0.02(-0.35%)
Sep 11, 2007 4.520 4.683 4.520 4.632 18,650,236 +0.17(+3.85%)
Sep 10, 2007 4.454 4.477 4.333 4.460 15,120,268 +0.06(+1.45%)
Sep 07, 2007 4.387 4.500 4.347 4.396 12,099,593 -0.16(-3.50%)
Sep 06, 2007 4.577 4.601 4.504 4.556 16,666,334 +0.08(+1.70%)
Sep 05, 2007 4.380 4.491 4.372 4.480 16,611,767 +0.01(+0.26%)
Sep 04, 2007 4.380 4.535 4.379 4.468 15,702,317 +0.13(+2.91%)
Aug 31, 2007 4.347 4.383 4.295 4.342 18,317,638 +0.11(+2.66%)
Aug 30, 2007 4.096 4.307 4.085 4.229 18,910,080 +0.04(+1.01%)
Aug 29, 2007 4.041 4.229 4.024 4.187 20,357,406 +0.25(+6.23%)
Aug 28, 2007 4.110 4.110 3.929 3.942 15,975,152 -0.22(-5.24%)
Aug 27, 2007 4.161 4.247 4.054 4.159 14,839,638 -0.02(-0.57%)
Aug 24, 2007 3.956 4.239 3.925 4.183 27,679,782 +0.20(+5.02%)
Aug 23, 2007 4.016 4.022 3.863 3.983 18,203,306 +0.10(+2.45%)
Aug 22, 2007 3.764 3.915 3.749 3.888 17,738,188 +0.23(+6.34%)
Aug 21, 2007 3.578 3.724 3.554 3.656 10,278,093 +0.05(+1.52%)
Aug 20, 2007 3.671 3.694 3.471 3.601 17,435,250 +0.02(+0.54%)
Aug 17, 2007 3.728 3.766 3.384 3.582 37,556,652 +0.24(+7.31%)
Aug 16, 2007 3.370 3.557 3.150 3.338 63,939,544 -0.32(-8.69%)
Aug 15, 2007 3.810 3.989 3.653 3.656 24,624,080 -0.27(-6.95%)
Aug 14, 2007 4.072 4.093 3.899 3.929 26,238,902 -0.15(-3.73%)
Aug 13, 2007 4.233 4.237 4.066 4.082 14,274,479 -0.05(-1.32%)
Aug 10, 2007 4.067 4.162 4.013 4.136 23,534,766 -0.10(-2.34%)
Aug 09, 2007 4.206 4.336 4.168 4.236 18,382,598 -0.12(-2.86%)
Aug 08, 2007 4.379 4.498 4.296 4.360 19,169,922 +0.11(+2.65%)
Aug 07, 2007 4.140 4.296 4.079 4.248 16,661,138 +0.06(+1.55%)
Aug 06, 2007 4.203 4.205 4.005 4.183 22,981,820 -0.04(-0.86%)
Aug 03, 2007 4.246 4.429 4.205 4.219 12,320,459 -0.21(-4.73%)
Aug 02, 2007 4.509 4.525 4.394 4.429 13,053,217 -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.