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 (%)
Jun 29, 2007 4.019 4.022 3.933 3.986 8,987,574 +0.02(+0.47%)
Jun 28, 2007 3.991 4.045 3.964 3.968 11,703,179 -0.00(-0.08%)
Jun 27, 2007 3.931 3.971 3.859 3.971 13,105,744 +0.05(+1.22%)
Jun 26, 2007 3.969 4.016 3.902 3.923 12,224,762 -0.02(-0.45%)
Jun 25, 2007 3.958 4.050 3.878 3.941 12,761,915 -0.06(-1.60%)
Jun 22, 2007 4.063 4.075 3.960 4.005 11,434,603 -0.11(-2.75%)
Jun 21, 2007 4.027 4.118 3.979 4.118 17,021,508 +0.10(+2.38%)
Jun 20, 2007 4.138 4.160 3.997 4.022 16,070,463 -0.09(-2.16%)
Jun 19, 2007 4.095 4.123 4.047 4.111 11,655,173 +0.02(+0.40%)
Jun 18, 2007 4.136 4.140 4.047 4.095 11,106,343 +0.00(+0.04%)
Jun 15, 2007 4.123 4.140 4.076 4.093 10,894,855 +0.06(+1.51%)
Jun 14, 2007 4.042 4.096 4.026 4.032 11,047,957 +0.04(+0.91%)
Jun 13, 2007 3.900 4.008 3.873 3.996 14,355,208 +0.14(+3.51%)
Jun 12, 2007 3.974 3.976 3.850 3.861 15,205,051 -0.13(-3.34%)
Jun 11, 2007 3.955 4.031 3.893 3.994 11,159,150 +0.04(+0.99%)
Jun 08, 2007 3.823 3.987 3.831 3.955 16,285,324 +0.15(+3.87%)
Jun 07, 2007 3.938 3.986 3.778 3.807 19,377,194 -0.14(-3.61%)
Jun 06, 2007 4.009 4.030 3.899 3.950 17,431,510 -0.13(-3.12%)
Jun 05, 2007 4.127 4.157 4.046 4.077 17,124,528 -0.12(-2.76%)
Jun 04, 2007 4.145 4.217 4.123 4.193 11,032,699 -0.05(-1.13%)
Jun 01, 2007 4.103 4.241 4.122 4.241 13,080,054 +0.14(+3.32%)
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%)
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.