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 (%)
May 31, 2007 3.989 3.959 3.865 3.894 17,622,076 +0.01(+0.28%)
May 30, 2007 3.660 3.897 3.670 3.883 12,572,339 +0.09(+2.45%)
May 29, 2007 3.804 3.837 3.736 3.790 14,730,069 +0.06(+1.57%)
May 25, 2007 3.624 3.744 3.612 3.731 15,384,944 +0.17(+4.68%)
May 24, 2007 3.638 3.702 3.538 3.565 30,166,228 -0.12(-3.14%)
May 23, 2007 3.766 3.784 3.649 3.680 21,792,050 -0.10(-2.56%)
May 22, 2007 3.885 3.859 3.752 3.777 13,542,514 -0.08(-2.09%)
May 21, 2007 3.881 3.912 3.839 3.857 17,330,626 +0.02(+0.51%)
May 18, 2007 3.764 3.861 3.770 3.837 12,390,996 +0.05(+1.23%)
May 17, 2007 3.679 3.806 3.673 3.791 11,943,244 +0.05(+1.47%)
May 16, 2007 3.665 3.744 3.627 3.736 15,334,616 +0.11(+2.94%)
May 15, 2007 3.611 3.691 3.592 3.629 16,101,839 +0.02(+0.57%)
May 14, 2007 3.649 3.671 3.572 3.609 11,645,654 -0.04(-1.12%)
May 11, 2007 3.585 3.692 3.580 3.649 30,033,572 +0.06(+1.55%)
May 10, 2007 3.581 3.615 3.513 3.594 30,225,664 -0.01(-0.30%)
May 09, 2007 3.315 3.641 3.330 3.605 26,959,208 +0.21(+6.16%)
May 08, 2007 3.366 3.410 3.312 3.396 11,389,639 +0.04(+1.13%)
May 07, 2007 3.320 3.367 3.309 3.358 10,400,031 +0.06(+1.84%)
May 04, 2007 3.194 3.339 3.182 3.297 26,129,350 +0.11(+3.49%)
May 03, 2007 3.186 3.216 3.162 3.186 10,579,747 +0.00(+0.02%)
May 02, 2007 3.130 3.203 3.104 3.185 11,939,141 +0.04(+1.40%)
May 01, 2007 3.149 3.192 3.103 3.141 6,753,751 -0.00(-0.12%)
Apr 30, 2007 3.196 3.225 3.136 3.145 7,136,679 -0.03(-1.08%)
Apr 27, 2007 3.128 3.180 3.122 3.179 12,921,077 -0.01(-0.37%)
Apr 26, 2007 3.237 3.237 3.170 3.191 8,833,323 -0.05(-1.49%)
Apr 25, 2007 3.271 3.274 3.201 3.239 12,394,141 +0.02(+0.64%)
Apr 24, 2007 3.221 3.230 3.152 3.219 12,172,727 +0.00(+0.14%)
Apr 23, 2007 3.187 3.270 3.172 3.214 10,831,385 +0.02(+0.69%)
Apr 20, 2007 3.241 3.241 3.179 3.192 8,191,919 +0.02(+0.60%)
Apr 19, 2007 3.130 3.213 3.124 3.173 12,797,993 -0.01(-0.39%)
Apr 18, 2007 3.129 3.217 3.128 3.186 11,590,403 +0.02(+0.74%)
Apr 17, 2007 3.241 3.248 3.154 3.162 10,519,573 -0.07(-2.28%)
Apr 16, 2007 3.249 3.257 3.208 3.236 8,015,498 -0.00(-0.09%)
Apr 13, 2007 3.188 3.239 3.162 3.239 8,466,806 +0.08(+2.38%)
Apr 12, 2007 3.097 3.166 3.078 3.164 12,634,250 +0.04(+1.43%)
Apr 11, 2007 3.214 3.220 3.086 3.119 15,579,690 -0.10(-3.13%)
Apr 10, 2007 3.208 3.230 3.196 3.220 7,181,263 -0.00(-0.02%)
Apr 09, 2007 3.209 3.232 3.200 3.221 10,317,168 +0.03(+0.80%)
Apr 05, 2007 3.157 3.214 3.145 3.195 5,211,920 +0.01(+0.21%)
Apr 04, 2007 3.117 3.203 3.089 3.189 8,621,345 +0.01(+0.28%)
Apr 03, 2007 3.192 3.239 3.172 3.180 12,733,716 -0.00(-0.02%)
Apr 02, 2007 3.144 3.181 3.114 3.181 11,111,743 +0.05(+1.54%)
Mar 30, 2007 3.059 3.163 3.049 3.132 20,446,976 +0.04(+1.37%)
Mar 29, 2007 3.086 3.105 3.036 3.090 11,418,085 +0.08(+2.75%)
Mar 28, 2007 3.065 3.078 2.990 3.007 12,409,239 -0.11(-3.56%)
Mar 27, 2007 3.130 3.159 3.106 3.119 12,014,359 -0.01(-0.35%)
Mar 26, 2007 3.134 3.148 3.072 3.130 19,820,614 +0.01(+0.38%)
Mar 23, 2007 3.007 3.119 2.994 3.118 15,689,098 +0.14(+4.56%)
Mar 22, 2007 3.035 3.035 2.977 2.982 18,898,852 -0.05(-1.76%)
Mar 21, 2007 2.852 3.044 2.844 3.035 25,402,170 +0.19(+6.76%)
Mar 20, 2007 2.808 2.843 2.790 2.843 9,783,804 +0.04(+1.30%)
Mar 19, 2007 2.801 2.808 2.754 2.806 9,046,669 +0.07(+2.57%)
Mar 16, 2007 2.806 2.823 2.708 2.736 13,023,647 -0.03(-0.93%)
Mar 15, 2007 2.708 2.797 2.688 2.762 16,371,530 +0.05(+1.97%)
Mar 14, 2007 2.596 2.711 2.561 2.708 25,920,108 +0.13(+5.14%)
Mar 13, 2007 2.730 2.713 2.574 2.576 20,606,984 -0.15(-5.65%)
Mar 12, 2007 2.651 2.740 2.643 2.730 21,212,830 +0.06(+2.16%)
Mar 09, 2007 2.643 2.673 2.605 2.673 17,763,746 +0.10(+3.72%)
Mar 08, 2007 2.589 2.623 2.561 2.577 11,341,500 +0.06(+2.23%)
Mar 07, 2007 2.537 2.569 2.503 2.520 13,577,525 -0.01(-0.43%)
Mar 06, 2007 2.467 2.542 2.454 2.531 15,111,971 +0.15(+6.36%)
Mar 05, 2007 2.373 2.438 2.341 2.380 15,101,030 -0.06(-2.46%)
Mar 02, 2007 2.539 2.557 2.425 2.440 13,790,870 -0.09(-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.