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 +0.060 (+2.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Mar 01, 2007 2.525 2.693 2.490 2.664 19,446,304 -0.03(-1.17%)
Feb 28, 2007 2.658 2.712 2.619 2.695 23,487,216 +0.09(+3.43%)
Feb 27, 2007 2.712 2.736 2.545 2.606 29,909,236 -0.30(-10.38%)
Feb 26, 2007 2.933 2.949 2.880 2.908 7,578,518 +0.00(+0.00%)
Feb 23, 2007 2.917 2.926 2.849 2.908 11,799,474 -0.03(-0.87%)
Feb 22, 2007 2.982 3.013 2.903 2.933 10,180,651 -0.02(-0.70%)
Feb 21, 2007 2.919 2.970 2.916 2.954 9,155,571 +0.00(+0.13%)
Feb 20, 2007 2.919 2.960 2.896 2.950 6,850,762 +0.01(+0.39%)
Feb 16, 2007 2.929 2.953 2.880 2.939 14,391,408 +0.04(+1.38%)
Feb 15, 2007 2.869 2.925 2.852 2.899 12,750,499 +0.07(+2.36%)
Feb 14, 2007 2.801 2.881 2.783 2.832 20,905,402 +0.10(+3.60%)
Feb 13, 2007 2.669 2.768 2.666 2.733 20,054,662 +0.11(+4.14%)
Feb 12, 2007 2.678 2.679 2.592 2.625 14,175,726 -0.06(-2.38%)
Feb 09, 2007 2.730 2.761 2.673 2.689 13,146,760 -0.02(-0.57%)
Feb 08, 2007 2.646 2.722 2.617 2.704 14,021,132 +0.00(+0.06%)
Feb 07, 2007 2.816 2.824 2.686 2.702 20,196,302 -0.08(-2.93%)
Feb 06, 2007 2.734 2.819 2.694 2.784 24,243,358 +0.09(+3.43%)
Feb 05, 2007 2.696 2.723 2.649 2.692 25,254,148 +0.08(+3.06%)
Feb 02, 2007 2.615 2.624 2.558 2.612 17,531,612 +0.02(+0.86%)
Feb 01, 2007 2.568 2.597 2.555 2.589 20,686,106 +0.10(+3.99%)
Jan 31, 2007 2.465 2.508 2.438 2.490 37,343,348 +0.16(+6.84%)
Jan 30, 2007 2.341 2.359 2.316 2.331 18,811,340 +0.06(+2.47%)
Jan 29, 2007 2.271 2.298 2.255 2.274 14,512,235 +0.03(+1.37%)
Jan 26, 2007 2.280 2.286 2.224 2.244 11,347,347 -0.01(-0.44%)
Jan 25, 2007 2.290 2.290 2.232 2.254 6,347,966 -0.02(-0.71%)
Jan 24, 2007 2.245 2.290 2.213 2.270 12,228,215 +0.06(+2.61%)
Jan 23, 2007 2.208 2.232 2.186 2.212 15,354,127 +0.02(+0.77%)
Jan 22, 2007 2.223 2.228 2.175 2.195 4,805,797 +0.01(+0.56%)
Jan 19, 2007 2.164 2.213 2.155 2.183 6,978,085 +0.01(+0.25%)
Jan 18, 2007 2.228 2.228 2.155 2.177 7,304,188 -0.00(-0.18%)
Jan 17, 2007 2.172 2.197 2.157 2.181 5,684,067 -0.01(-0.32%)
Jan 16, 2007 2.117 2.192 2.117 2.188 9,354,350 -0.02(-1.04%)
Jan 12, 2007 2.221 2.235 2.199 2.211 7,059,936 +0.02(+0.88%)
Jan 11, 2007 2.194 2.244 2.170 2.192 9,566,123 +0.02(+0.81%)
Jan 10, 2007 2.127 2.203 2.121 2.174 11,169,354 -0.02(-0.81%)
Jan 09, 2007 2.197 2.199 2.144 2.192 11,022,543 -0.02(-0.94%)
Jan 08, 2007 2.197 2.217 2.166 2.213 9,494,666 -0.00(-0.03%)
Jan 05, 2007 2.234 2.244 2.158 2.214 17,723,896 -0.05(-2.11%)
Jan 04, 2007 2.269 2.275 2.217 2.261 15,278,772 -0.03(-1.44%)
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.