Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	5.485	5.485	5.341	5.435	14,730,177	-0.03(-0.56%)
Sep 27, 2007	5.361	5.483	5.331	5.466	18,308,598	+0.19(+3.61%)
Sep 26, 2007	5.275	5.291	5.209	5.276	12,698,339	+0.09(+1.69%)
Sep 25, 2007	5.007	5.200	4.981	5.188	15,201,158	+0.15(+2.98%)
Sep 24, 2007	4.943	5.049	4.932	5.037	13,038,276	+0.15(+3.01%)
Sep 21, 2007	4.894	4.960	4.865	4.890	9,740,107	+0.08(+1.63%)
Sep 20, 2007	4.949	4.977	4.752	4.812	15,321,823	-0.14(-2.76%)
Sep 19, 2007	4.969	4.984	4.858	4.948	23,700,884	+0.09(+1.79%)
Sep 18, 2007	4.624	4.866	4.560	4.861	24,694,746	+0.32(+7.08%)
Sep 17, 2007	4.567	4.621	4.502	4.540	6,850,641	-0.07(-1.44%)
Sep 14, 2007	4.607	4.701	4.543	4.606	16,926,794	+0.01(+0.29%)
Sep 13, 2007	4.671	4.705	4.576	4.593	13,767,454	-0.03(-0.63%)
Sep 12, 2007	4.658	4.743	4.612	4.622	15,535,905	-0.02(-0.35%)
Sep 11, 2007	4.526	4.689	4.526	4.638	18,625,182	+0.17(+3.85%)
Sep 10, 2007	4.460	4.483	4.338	4.466	15,099,955	+0.06(+1.45%)
Sep 07, 2007	4.393	4.506	4.353	4.402	12,083,338	-0.16(-3.50%)
Sep 06, 2007	4.583	4.607	4.510	4.562	16,643,945	+0.08(+1.70%)
Sep 05, 2007	4.385	4.497	4.378	4.486	16,589,451	+0.01(+0.26%)

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.