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 (%)
Jul 31, 2007 4.522 4.550 4.429 4.438 18,759,786 -0.00(-0.09%)
Jul 30, 2007 4.290 4.523 4.236 4.442 18,057,092 +0.20(+4.66%)
Jul 27, 2007 4.336 4.364 4.164 4.244 23,275,442 -0.01(-0.20%)
Jul 26, 2007 4.313 4.360 4.064 4.253 29,912,732 -0.24(-5.35%)
Jul 25, 2007 4.430 4.560 4.351 4.493 22,778,506 +0.10(+2.21%)
Jul 24, 2007 4.445 4.618 4.301 4.396 19,806,538 -0.11(-2.44%)
Jul 23, 2007 4.437 4.506 4.421 4.506 15,024,126 +0.17(+3.94%)
Jul 20, 2007 4.338 4.356 4.258 4.335 15,072,197 -0.01(-0.18%)
Jul 19, 2007 4.357 4.396 4.333 4.343 9,421,910 -0.00(-0.02%)
Jul 18, 2007 4.286 4.343 4.260 4.343 13,622,273 +0.03(+0.77%)
Jul 17, 2007 4.363 4.386 4.310 4.310 12,459,475 -0.01(-0.16%)
Jul 16, 2007 4.410 4.426 4.285 4.317 13,422,194 -0.10(-2.35%)
Jul 13, 2007 4.372 4.498 4.366 4.421 11,044,630 +0.03(+0.77%)
Jul 12, 2007 4.179 4.410 4.179 4.387 21,683,904 +0.26(+6.24%)
Jul 11, 2007 4.052 4.170 4.045 4.129 10,476,873 +0.10(+2.54%)
Jul 10, 2007 4.029 4.059 4.004 4.027 9,351,752 -0.08(-1.84%)
Jul 09, 2007 4.114 4.142 4.070 4.102 6,192,060 +0.03(+0.83%)
Jul 06, 2007 4.086 4.116 4.026 4.069 12,503,648 -0.01(-0.13%)
Jul 05, 2007 4.059 4.074 3.997 4.074 9,946,793 +0.01(+0.27%)
Jul 03, 2007 4.109 4.126 4.035 4.063 5,772,414 -0.01(-0.15%)
Jul 02, 2007 4.018 4.079 3.995 4.069 9,304,980 +0.09(+2.22%)
Jun 29, 2007 4.014 4.017 3.928 3.981 8,999,665 +0.02(+0.47%)
Jun 28, 2007 3.985 4.039 3.959 3.962 11,718,922 -0.00(-0.08%)
Jun 27, 2007 3.925 3.965 3.854 3.965 13,123,374 +0.05(+1.22%)
Jun 26, 2007 3.964 4.010 3.897 3.918 12,241,207 -0.02(-0.45%)
Jun 25, 2007 3.953 4.045 3.873 3.935 12,779,082 -0.06(-1.60%)
Jun 22, 2007 4.057 4.069 3.955 3.999 11,449,985 -0.11(-2.75%)
Jun 21, 2007 4.022 4.112 3.973 4.112 17,044,406 +0.10(+2.38%)
Jun 20, 2007 4.132 4.155 3.992 4.017 16,092,081 -0.09(-2.16%)
Jun 19, 2007 4.089 4.118 4.042 4.106 11,670,851 +0.02(+0.40%)
Jun 18, 2007 4.130 4.135 4.042 4.089 11,121,283 +0.00(+0.04%)
Jun 15, 2007 4.118 4.135 4.070 4.088 10,909,511 +0.06(+1.51%)
Jun 14, 2007 4.036 4.091 4.021 4.027 11,062,819 +0.04(+0.91%)
Jun 13, 2007 3.895 4.002 3.868 3.991 14,374,519 +0.14(+3.51%)
Jun 12, 2007 3.969 3.971 3.845 3.855 15,225,505 -0.13(-3.34%)
Jun 11, 2007 3.949 4.026 3.888 3.989 11,174,161 +0.04(+0.99%)
Jun 08, 2007 3.818 3.982 3.825 3.949 16,307,231 +0.15(+3.87%)
Jun 07, 2007 3.933 3.981 3.773 3.802 19,403,262 -0.14(-3.61%)
Jun 06, 2007 4.004 4.025 3.894 3.945 17,454,958 -0.13(-3.12%)
Jun 05, 2007 4.122 4.152 4.041 4.072 17,147,564 -0.12(-2.76%)
Jun 04, 2007 4.139 4.212 4.118 4.187 11,047,540 -0.05(-1.13%)
Jun 01, 2007 4.098 4.235 4.116 4.235 13,097,650 +0.14(+3.32%)
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%)
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.