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

Companhia Siderurgica Nacional ADR (NY: SID )

2.710 -0.040 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
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%)
Mar 01, 2007 2.528 2.697 2.493 2.667 19,420,180 -0.03(-1.17%)
Feb 28, 2007 2.661 2.715 2.622 2.699 23,455,662 +0.09(+3.43%)
Feb 27, 2007 2.716 2.740 2.548 2.610 29,869,056 -0.30(-10.38%)
Feb 26, 2007 2.936 2.953 2.884 2.912 7,568,337 +0.00(+0.00%)
Feb 23, 2007 2.921 2.930 2.853 2.912 11,783,622 -0.03(-0.87%)
Feb 22, 2007 2.986 3.017 2.907 2.937 10,166,975 -0.02(-0.70%)
Feb 21, 2007 2.923 2.974 2.920 2.958 9,143,271 +0.00(+0.13%)
Feb 20, 2007 2.923 2.964 2.900 2.954 6,841,559 +0.01(+0.39%)
Feb 16, 2007 2.933 2.957 2.884 2.943 14,372,075 +0.04(+1.38%)
Feb 15, 2007 2.873 2.929 2.856 2.903 12,733,370 +0.07(+2.36%)
Feb 14, 2007 2.805 2.885 2.787 2.836 20,877,316 +0.10(+3.60%)
Feb 13, 2007 2.673 2.772 2.670 2.737 20,027,720 +0.11(+4.13%)
Feb 12, 2007 2.681 2.682 2.595 2.628 14,156,682 -0.06(-2.38%)
Feb 09, 2007 2.734 2.765 2.677 2.692 13,129,099 -0.02(-0.57%)
Feb 08, 2007 2.650 2.726 2.620 2.708 14,002,296 +0.00(+0.06%)
Feb 07, 2007 2.819 2.828 2.690 2.706 20,169,170 -0.08(-2.93%)
Feb 06, 2007 2.738 2.823 2.698 2.788 24,210,790 +0.09(+3.43%)
Feb 05, 2007 2.700 2.727 2.653 2.695 25,220,222 +0.08(+3.07%)
Feb 02, 2007 2.618 2.627 2.562 2.615 17,508,060 +0.02(+0.86%)
Feb 01, 2007 2.571 2.600 2.559 2.593 20,658,316 +0.10(+3.99%)
Jan 31, 2007 2.469 2.512 2.442 2.493 37,293,180 +0.16(+6.84%)
Jan 30, 2007 2.345 2.362 2.319 2.334 18,786,068 +0.06(+2.47%)
Jan 29, 2007 2.274 2.301 2.258 2.278 14,492,740 +0.03(+1.37%)
Jan 26, 2007 2.283 2.289 2.227 2.247 11,332,103 -0.01(-0.44%)
Jan 25, 2007 2.293 2.293 2.235 2.257 6,339,438 -0.02(-0.71%)
Jan 24, 2007 2.248 2.293 2.216 2.273 12,211,787 +0.06(+2.61%)
Jan 23, 2007 2.211 2.235 2.189 2.215 15,333,500 +0.02(+0.77%)
Jan 22, 2007 2.226 2.231 2.178 2.198 4,799,341 +0.01(+0.56%)
Jan 19, 2007 2.167 2.216 2.158 2.186 6,968,711 +0.01(+0.25%)
Jan 18, 2007 2.230 2.231 2.158 2.180 7,294,376 -0.00(-0.18%)
Jan 17, 2007 2.175 2.200 2.160 2.184 5,676,431 -0.01(-0.32%)
Jan 16, 2007 2.120 2.195 2.120 2.191 9,341,784 -0.02(-1.04%)
Jan 12, 2007 2.224 2.238 2.202 2.214 7,050,452 +0.02(+0.88%)
Jan 11, 2007 2.197 2.247 2.173 2.195 9,553,271 +0.02(+0.81%)
Jan 10, 2007 2.130 2.206 2.124 2.177 11,154,349 -0.02(-0.81%)
Jan 09, 2007 2.200 2.202 2.146 2.195 11,007,735 -0.02(-0.94%)
Jan 08, 2007 2.200 2.220 2.169 2.216 9,481,911 -0.00(-0.03%)
Jan 05, 2007 2.237 2.247 2.161 2.217 17,700,086 -0.05(-2.11%)
Jan 04, 2007 2.272 2.278 2.220 2.264 15,258,247 -0.03(-1.44%)
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.