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 (%)
Aug 31, 2007 4.347 4.383 4.295 4.342 18,317,638 +0.11(+2.66%)
Aug 30, 2007 4.096 4.307 4.085 4.229 18,910,080 +0.04(+1.01%)
Aug 29, 2007 4.041 4.229 4.024 4.187 20,357,406 +0.25(+6.23%)
Aug 28, 2007 4.110 4.110 3.929 3.942 15,975,152 -0.22(-5.24%)
Aug 27, 2007 4.161 4.247 4.054 4.159 14,839,638 -0.02(-0.57%)
Aug 24, 2007 3.956 4.239 3.925 4.183 27,679,782 +0.20(+5.02%)
Aug 23, 2007 4.016 4.022 3.863 3.983 18,203,306 +0.10(+2.45%)
Aug 22, 2007 3.764 3.915 3.749 3.888 17,738,188 +0.23(+6.34%)
Aug 21, 2007 3.578 3.724 3.554 3.656 10,278,093 +0.05(+1.52%)
Aug 20, 2007 3.671 3.694 3.471 3.601 17,435,250 +0.02(+0.54%)
Aug 17, 2007 3.728 3.766 3.384 3.582 37,556,652 +0.24(+7.31%)
Aug 16, 2007 3.370 3.557 3.150 3.338 63,939,544 -0.32(-8.69%)
Aug 15, 2007 3.810 3.989 3.653 3.656 24,624,080 -0.27(-6.95%)
Aug 14, 2007 4.072 4.093 3.899 3.929 26,238,902 -0.15(-3.73%)
Aug 13, 2007 4.233 4.237 4.066 4.082 14,274,479 -0.05(-1.32%)
Aug 10, 2007 4.067 4.162 4.013 4.136 23,534,766 -0.10(-2.34%)
Aug 09, 2007 4.206 4.336 4.168 4.236 18,382,598 -0.12(-2.86%)
Aug 08, 2007 4.379 4.498 4.296 4.360 19,169,922 +0.11(+2.65%)
Aug 07, 2007 4.140 4.296 4.079 4.248 16,661,138 +0.06(+1.55%)
Aug 06, 2007 4.203 4.205 4.005 4.183 22,981,820 -0.04(-0.86%)
Aug 03, 2007 4.246 4.429 4.205 4.219 12,320,459 -0.21(-4.73%)
Aug 02, 2007 4.509 4.525 4.394 4.429 13,053,217 -0.02(-0.52%)
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.