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 (%)
Dec 31, 2007 6.913 6.964 6.813 6.903 9,154,637 -0.01(-0.11%)
Dec 28, 2007 6.872 6.945 6.782 6.911 14,561,441 -0.01(-0.11%)
Dec 27, 2007 6.782 6.974 6.744 6.919 14,533,895 -0.02(-0.29%)
Dec 26, 2007 6.884 6.946 6.809 6.939 10,321,477 -0.13(-1.81%)
Dec 24, 2007 6.916 7.100 6.829 7.067 6,198,351 +0.29(+4.22%)
Dec 21, 2007 6.586 6.864 6.581 6.781 21,084,238 +0.22(+3.41%)
Dec 20, 2007 6.493 6.601 6.398 6.557 23,995,864 -0.02(-0.37%)
Dec 19, 2007 6.338 6.628 6.300 6.582 36,548,160 +0.39(+6.22%)
Dec 18, 2007 6.098 6.217 5.871 6.197 19,135,814 +0.25(+4.13%)
Dec 17, 2007 6.083 6.126 5.872 5.951 18,083,566 -0.30(-4.75%)
Dec 14, 2007 6.267 6.333 6.106 6.248 16,680,793 -0.28(-4.30%)
Dec 13, 2007 6.412 6.549 6.232 6.528 14,393,859 -0.04(-0.68%)
Dec 12, 2007 6.698 6.728 6.478 6.573 19,484,366 +0.09(+1.37%)
Dec 11, 2007 6.769 6.829 6.417 6.484 14,483,774 -0.22(-3.27%)
Dec 10, 2007 6.628 6.809 6.604 6.703 12,175,238 +0.14(+2.09%)
Dec 07, 2007 6.558 6.636 6.496 6.566 10,861,316 +0.03(+0.39%)
Dec 06, 2007 6.357 6.551 6.345 6.540 13,490,691 +0.18(+2.87%)
Dec 05, 2007 6.160 6.376 6.151 6.358 23,802,878 +0.48(+8.10%)
Dec 04, 2007 5.774 5.942 5.731 5.881 7,886,022 -0.07(-1.14%)
Dec 03, 2007 5.889 5.950 5.827 5.949 9,471,816 +0.02(+0.36%)
Nov 30, 2007 5.896 5.972 5.845 5.928 14,827,085 +0.09(+1.56%)
Nov 29, 2007 5.744 5.932 5.682 5.837 15,536,009 +0.05(+0.79%)
Nov 28, 2007 5.599 5.858 5.599 5.791 22,551,844 +0.40(+7.34%)
Nov 27, 2007 5.226 5.416 5.152 5.395 14,268,563 +0.12(+2.26%)
Nov 26, 2007 5.480 5.559 5.179 5.276 15,599,261 -0.26(-4.64%)
Nov 23, 2007 5.599 5.609 5.472 5.532 5,678,546 +0.06(+1.17%)
Nov 21, 2007 5.495 5.626 5.308 5.468 20,854,234 -0.31(-5.34%)
Nov 20, 2007 5.750 5.945 5.670 5.777 13,282,719 +0.14(+2.46%)
Nov 19, 2007 5.795 5.827 5.569 5.638 9,247,081 -0.18(-3.10%)
Nov 16, 2007 5.743 5.871 5.686 5.818 11,429,867 +0.18(+3.24%)
Nov 15, 2007 5.521 5.749 5.506 5.636 14,971,000 +0.01(+0.16%)
Nov 14, 2007 5.794 5.794 5.583 5.626 11,427,791 +0.08(+1.40%)
Nov 13, 2007 5.444 5.582 5.381 5.548 12,874,872 +0.26(+4.94%)
Nov 12, 2007 5.629 5.642 5.149 5.287 19,802,428 -0.35(-6.25%)
Nov 09, 2007 5.592 5.800 5.494 5.639 17,800,392 -0.15(-2.62%)
Nov 08, 2007 5.949 5.979 5.619 5.791 19,050,194 +0.06(+1.04%)
Nov 07, 2007 5.919 6.008 5.717 5.732 12,575,274 -0.25(-4.16%)
Nov 06, 2007 5.888 5.992 5.795 5.981 10,594,763 +0.10(+1.74%)
Nov 05, 2007 5.761 5.932 5.740 5.878 13,854,657 -0.18(-3.01%)
Nov 02, 2007 6.012 6.121 5.868 6.061 7,440,990 +0.13(+2.16%)
Nov 01, 2007 5.996 6.028 5.891 5.933 17,047,458 -0.23(-3.65%)
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%)
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.