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

Companhia Siderurgica Nacional ADR (NY: SID )

2.820 -0.010 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jan 31, 2007 2.465 2.508 2.438 2.490 37,343,348 +0.16(+6.84%)
Jan 30, 2007 2.341 2.359 2.316 2.331 18,811,340 +0.06(+2.47%)
Jan 29, 2007 2.271 2.298 2.255 2.274 14,512,235 +0.03(+1.37%)
Jan 26, 2007 2.280 2.286 2.224 2.244 11,347,347 -0.01(-0.44%)
Jan 25, 2007 2.290 2.290 2.232 2.254 6,347,966 -0.02(-0.71%)
Jan 24, 2007 2.245 2.290 2.213 2.270 12,228,215 +0.06(+2.61%)
Jan 23, 2007 2.208 2.232 2.186 2.212 15,354,127 +0.02(+0.77%)
Jan 22, 2007 2.223 2.228 2.175 2.195 4,805,797 +0.01(+0.56%)
Jan 19, 2007 2.164 2.213 2.155 2.183 6,978,085 +0.01(+0.25%)
Jan 18, 2007 2.228 2.228 2.155 2.177 7,304,188 -0.00(-0.18%)
Jan 17, 2007 2.172 2.197 2.157 2.181 5,684,067 -0.01(-0.32%)
Jan 16, 2007 2.117 2.192 2.117 2.188 9,354,350 -0.02(-1.04%)
Jan 12, 2007 2.221 2.235 2.199 2.211 7,059,936 +0.02(+0.88%)
Jan 11, 2007 2.194 2.244 2.170 2.192 9,566,123 +0.02(+0.81%)
Jan 10, 2007 2.127 2.203 2.121 2.174 11,169,354 -0.02(-0.81%)
Jan 09, 2007 2.197 2.199 2.144 2.192 11,022,543 -0.02(-0.94%)
Jan 08, 2007 2.197 2.217 2.166 2.213 9,494,666 -0.00(-0.03%)
Jan 05, 2007 2.234 2.244 2.158 2.214 17,723,896 -0.05(-2.11%)
Jan 04, 2007 2.269 2.275 2.217 2.261 15,278,772 -0.03(-1.44%)
Jan 03, 2007 2.347 2.350 2.273 2.294 11,837,151 -0.01(-0.57%)
Dec 29, 2006 2.348 2.356 2.308 2.308 7,323,677 -0.04(-1.51%)
Dec 28, 2006 2.361 2.364 2.316 2.343 4,427,726 -0.00(-0.10%)
Dec 27, 2006 2.311 2.353 2.311 2.345 6,635,093 +0.04(+1.87%)
Dec 26, 2006 2.313 2.320 2.288 2.302 2,251,540 -0.01(-0.33%)
Dec 22, 2006 2.302 2.316 2.261 2.310 4,968,199 +0.01(+0.44%)
Dec 21, 2006 2.303 2.306 2.257 2.300 7,532,850 -0.00(-0.20%)
Dec 20, 2006 2.313 2.340 2.290 2.304 5,085,129 -0.01(-0.43%)
Dec 19, 2006 2.262 2.323 2.253 2.314 7,310,685 +0.04(+1.73%)
Dec 18, 2006 2.294 2.313 2.265 2.275 9,933,801 +0.01(+0.58%)
Dec 15, 2006 2.286 2.301 2.251 2.262 6,502,573 +0.01(+0.51%)
Dec 14, 2006 2.268 2.277 2.243 2.251 6,201,155 +0.01(+0.31%)
Dec 13, 2006 2.264 2.271 2.218 2.244 10,268,998 +0.03(+1.36%)
Dec 12, 2006 2.260 2.262 2.198 2.214 18,408,582 -0.07(-3.10%)
Dec 11, 2006 2.301 2.318 2.271 2.284 11,469,473 -0.04(-1.59%)
Dec 08, 2006 2.317 2.337 2.294 2.321 7,545,842 -0.01(-0.30%)
Dec 07, 2006 2.351 2.363 2.304 2.328 11,343,449 -0.02(-0.88%)
Dec 06, 2006 2.327 2.376 2.311 2.349 7,087,219 +0.02(+0.69%)
Dec 05, 2006 2.331 2.355 2.321 2.333 5,906,233 +0.01(+0.43%)
Dec 04, 2006 2.257 2.326 2.256 2.323 9,395,925 +0.05(+2.34%)
Dec 01, 2006 2.240 2.305 2.231 2.270 10,111,793 -0.03(-1.11%)
Nov 30, 2006 2.274 2.322 2.256 2.295 10,566,518 +0.02(+0.81%)
Nov 29, 2006 2.254 2.288 2.242 2.277 13,218,217 +0.05(+2.04%)
Nov 28, 2006 2.204 2.245 2.194 2.231 12,028,136 +0.00(+0.07%)
Nov 27, 2006 2.271 2.274 2.194 2.230 11,190,142 -0.05(-2.29%)
Nov 24, 2006 2.234 2.290 2.225 2.282 5,869,855 +0.02(+0.85%)
Nov 22, 2006 2.267 2.287 2.232 2.263 13,037,626 +0.00(+0.00%)
Nov 21, 2006 2.285 2.288 2.234 2.263 29,134,904 -0.07(-3.16%)
Nov 20, 2006 2.325 2.368 2.318 2.337 9,749,312 +0.04(+1.54%)
Nov 17, 2006 2.393 2.428 2.289 2.301 28,595,730 -0.11(-4.47%)
Nov 16, 2006 2.492 2.492 2.401 2.409 7,382,141 -0.06(-2.46%)
Nov 15, 2006 2.455 2.511 2.428 2.470 7,306,787 +0.01(+0.25%)
Nov 14, 2006 2.470 2.509 2.433 2.464 7,799,189 +0.04(+1.85%)
Nov 13, 2006 2.355 2.425 2.351 2.419 8,433,207 -0.00(-0.10%)
Nov 10, 2006 2.432 2.445 2.386 2.421 8,724,231 -0.04(-1.56%)
Nov 09, 2006 2.508 2.560 2.430 2.460 18,663,228 -0.05(-1.90%)
Nov 08, 2006 2.477 2.528 2.463 2.508 8,608,601 -0.03(-1.33%)
Nov 07, 2006 2.573 2.585 2.512 2.542 6,059,540 -0.03(-0.99%)
Nov 06, 2006 2.555 2.598 2.540 2.567 12,968,768 +0.06(+2.21%)
Nov 03, 2006 2.498 2.530 2.492 2.512 8,799,586 +0.05(+2.10%)
Nov 02, 2006 2.473 2.486 2.424 2.460 4,823,986 -0.01(-0.37%)
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.