Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Companhia Siderurgica Nacional ADR (NY: SID )

2.830 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 4.205 4.174 4.074 4.104 16,718,433 +0.01(+0.28%)
May 30, 2007 3.858 4.108 3.868 4.093 11,927,641 +0.10(+2.45%)
May 29, 2007 4.009 4.044 3.938 3.995 13,974,725 +0.06(+1.57%)
May 25, 2007 3.820 3.946 3.807 3.933 14,596,018 +0.18(+4.68%)
May 24, 2007 3.834 3.902 3.729 3.757 28,619,334 -0.12(-3.14%)
May 23, 2007 3.969 3.989 3.847 3.879 20,674,574 -0.10(-2.56%)
May 22, 2007 4.095 4.067 3.955 3.981 12,848,067 -0.08(-2.09%)
May 21, 2007 4.091 4.123 4.046 4.066 16,441,929 +0.02(+0.51%)
May 18, 2007 3.967 4.069 3.974 4.045 11,755,597 +0.05(+1.23%)
May 17, 2007 3.878 4.012 3.871 3.995 11,330,805 +0.06(+1.47%)
May 16, 2007 3.863 3.946 3.823 3.938 14,548,271 +0.11(+2.94%)
May 15, 2007 3.807 3.891 3.787 3.825 15,276,152 +0.02(+0.57%)
May 14, 2007 3.846 3.869 3.765 3.804 11,048,476 -0.04(-1.12%)
May 11, 2007 3.779 3.891 3.773 3.847 28,493,478 +0.06(+1.55%)
May 10, 2007 3.775 3.810 3.703 3.788 28,675,722 -0.01(-0.30%)
May 09, 2007 3.494 3.838 3.510 3.800 25,576,766 +0.22(+6.16%)
May 08, 2007 3.548 3.595 3.491 3.579 10,805,589 +0.04(+1.13%)
May 07, 2007 3.499 3.549 3.488 3.539 9,866,727 +0.06(+1.84%)
May 04, 2007 3.367 3.520 3.354 3.475 24,789,462 +0.12(+3.49%)
May 03, 2007 3.358 3.390 3.333 3.358 10,037,228 +0.00(+0.02%)
May 02, 2007 3.300 3.377 3.272 3.357 11,326,913 +0.05(+1.40%)
May 01, 2007 3.319 3.364 3.270 3.311 6,407,425 -0.00(-0.12%)
Apr 30, 2007 3.369 3.399 3.306 3.315 6,770,717 -0.04(-1.08%)
Apr 27, 2007 3.297 3.352 3.291 3.351 12,258,496 -0.01(-0.37%)
Apr 26, 2007 3.412 3.412 3.341 3.363 8,380,358 -0.05(-1.49%)
Apr 25, 2007 3.447 3.451 3.374 3.414 11,758,581 +0.02(+0.64%)
Apr 24, 2007 3.395 3.405 3.322 3.393 11,548,521 +0.00(+0.14%)
Apr 23, 2007 3.360 3.447 3.343 3.388 10,275,962 +0.02(+0.69%)
Apr 20, 2007 3.416 3.416 3.351 3.365 7,771,845 +0.02(+0.60%)
Apr 19, 2007 3.299 3.387 3.293 3.345 12,141,724 -0.01(-0.39%)
Apr 18, 2007 3.298 3.390 3.297 3.358 10,996,058 +0.02(+0.74%)
Apr 17, 2007 3.416 3.424 3.325 3.333 9,980,139 -0.08(-2.28%)
Apr 16, 2007 3.425 3.433 3.381 3.411 7,604,471 -0.00(-0.09%)
Apr 13, 2007 3.360 3.414 3.333 3.414 8,032,636 +0.08(+2.38%)
Apr 12, 2007 3.265 3.337 3.245 3.335 11,986,378 +0.05(+1.43%)
Apr 11, 2007 3.388 3.394 3.253 3.288 14,780,778 -0.11(-3.13%)
Apr 10, 2007 3.381 3.404 3.369 3.394 6,813,015 -0.00(-0.02%)
Apr 09, 2007 3.383 3.407 3.373 3.395 9,788,113 +0.03(+0.80%)
Apr 05, 2007 3.327 3.387 3.315 3.368 4,944,658 +0.01(+0.21%)
Apr 04, 2007 3.286 3.377 3.256 3.361 8,179,250 +0.01(+0.28%)
Apr 03, 2007 3.364 3.414 3.343 3.352 12,080,743 -0.00(-0.02%)
Apr 02, 2007 3.314 3.353 3.283 3.353 10,541,943 +0.05(+1.54%)
Mar 30, 2007 3.225 3.334 3.214 3.302 19,398,474 +0.04(+1.37%)
Mar 29, 2007 3.252 3.273 3.200 3.257 10,832,577 +0.09(+2.75%)
Mar 28, 2007 3.231 3.244 3.152 3.170 11,772,905 -0.12(-3.56%)
Mar 27, 2007 3.299 3.330 3.274 3.287 11,398,274 -0.01(-0.35%)
Mar 26, 2007 3.303 3.318 3.238 3.299 18,804,232 +0.01(+0.38%)
Mar 23, 2007 3.169 3.288 3.156 3.286 14,884,575 +0.14(+4.56%)
Mar 22, 2007 3.199 3.199 3.138 3.143 17,929,738 -0.06(-1.76%)
Mar 21, 2007 3.006 3.209 2.997 3.199 24,099,570 +0.20(+6.76%)
Mar 20, 2007 2.960 2.997 2.940 2.997 9,282,100 +0.04(+1.30%)
Mar 19, 2007 2.952 2.960 2.903 2.958 8,582,764 +0.07(+2.57%)
Mar 16, 2007 2.958 2.976 2.855 2.884 12,355,807 -0.03(-0.93%)
Mar 15, 2007 2.855 2.948 2.833 2.911 15,532,013 +0.06(+1.97%)
Mar 14, 2007 2.736 2.857 2.699 2.855 24,590,948 +0.14(+5.14%)
Mar 13, 2007 2.878 2.859 2.713 2.715 19,550,278 -0.16(-5.65%)
Mar 12, 2007 2.795 2.888 2.786 2.878 20,125,056 +0.06(+2.16%)
Mar 09, 2007 2.785 2.817 2.746 2.817 16,852,838 +0.10(+3.72%)
Mar 08, 2007 2.729 2.765 2.700 2.716 10,759,918 +0.06(+2.23%)
Mar 07, 2007 2.674 2.708 2.638 2.657 12,881,282 -0.01(-0.43%)
Mar 06, 2007 2.600 2.680 2.587 2.668 14,337,043 +0.16(+6.36%)
Mar 05, 2007 2.501 2.570 2.468 2.509 14,326,663 -0.06(-2.46%)
Mar 02, 2007 2.676 2.695 2.556 2.572 13,083,687 -0.10(-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.