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 -0.050 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Dec 31, 2007 6.903 6.954 6.804 6.894 9,166,952 -0.01(-0.11%)
Dec 28, 2007 6.863 6.936 6.773 6.902 14,581,029 -0.01(-0.11%)
Dec 27, 2007 6.773 6.964 6.735 6.910 14,553,447 -0.02(-0.29%)
Dec 26, 2007 6.875 6.936 6.800 6.930 10,335,362 -0.13(-1.81%)
Dec 24, 2007 6.906 7.090 6.820 7.057 6,206,689 +0.29(+4.22%)
Dec 21, 2007 6.577 6.855 6.572 6.772 21,112,600 +0.22(+3.41%)
Dec 20, 2007 6.484 6.592 6.389 6.549 24,028,144 -0.02(-0.37%)
Dec 19, 2007 6.329 6.619 6.291 6.573 36,597,324 +0.38(+6.22%)
Dec 18, 2007 6.090 6.208 5.863 6.188 19,161,556 +0.25(+4.13%)
Dec 17, 2007 6.075 6.118 5.864 5.943 18,107,892 -0.30(-4.75%)
Dec 14, 2007 6.258 6.325 6.098 6.239 16,703,232 -0.28(-4.30%)
Dec 13, 2007 6.403 6.540 6.224 6.519 14,413,222 -0.04(-0.68%)
Dec 12, 2007 6.689 6.719 6.469 6.564 19,510,576 +0.09(+1.37%)
Dec 11, 2007 6.759 6.819 6.408 6.475 14,503,258 -0.22(-3.27%)
Dec 10, 2007 6.619 6.800 6.596 6.694 12,191,616 +0.14(+2.09%)
Dec 07, 2007 6.549 6.627 6.488 6.557 10,875,927 +0.03(+0.39%)
Dec 06, 2007 6.348 6.542 6.337 6.532 13,508,838 +0.18(+2.87%)
Dec 05, 2007 6.152 6.368 6.143 6.349 23,834,898 +0.48(+8.10%)
Dec 04, 2007 5.767 5.934 5.723 5.874 7,896,631 -0.07(-1.14%)
Dec 03, 2007 5.881 5.942 5.819 5.941 9,484,558 +0.02(+0.36%)
Nov 30, 2007 5.888 5.964 5.837 5.920 14,847,030 +0.09(+1.56%)
Nov 29, 2007 5.737 5.924 5.674 5.829 15,556,908 +0.05(+0.79%)
Nov 28, 2007 5.592 5.850 5.592 5.783 22,582,182 +0.40(+7.34%)
Nov 27, 2007 5.219 5.409 5.145 5.388 14,287,757 +0.12(+2.26%)
Nov 26, 2007 5.473 5.552 5.172 5.269 15,620,245 -0.26(-4.64%)
Nov 23, 2007 5.591 5.602 5.465 5.525 5,686,185 +0.06(+1.17%)
Nov 21, 2007 5.487 5.619 5.301 5.461 20,882,288 -0.31(-5.34%)
Nov 20, 2007 5.743 5.937 5.662 5.769 13,300,587 +0.14(+2.46%)
Nov 19, 2007 5.787 5.819 5.562 5.630 9,259,521 -0.18(-3.10%)
Nov 16, 2007 5.735 5.864 5.679 5.810 11,445,243 +0.18(+3.24%)
Nov 15, 2007 5.513 5.741 5.499 5.628 14,991,139 +0.01(+0.16%)
Nov 14, 2007 5.786 5.786 5.576 5.619 11,443,164 +0.08(+1.40%)
Nov 13, 2007 5.436 5.575 5.374 5.541 12,892,192 +0.26(+4.94%)
Nov 12, 2007 5.621 5.634 5.142 5.280 19,829,066 -0.35(-6.25%)
Nov 09, 2007 5.584 5.792 5.486 5.632 17,824,338 -0.15(-2.62%)
Nov 08, 2007 5.941 5.971 5.612 5.783 19,075,820 +0.06(+1.04%)
Nov 07, 2007 5.911 6.000 5.710 5.724 12,592,190 -0.25(-4.16%)
Nov 06, 2007 5.880 5.984 5.787 5.973 10,609,016 +0.10(+1.74%)
Nov 05, 2007 5.753 5.924 5.732 5.870 13,873,294 -0.18(-3.01%)
Nov 02, 2007 6.004 6.113 5.860 6.053 7,451,000 +0.13(+2.16%)
Nov 01, 2007 5.988 6.020 5.884 5.925 17,070,390 -0.22(-3.65%)
Oct 31, 2007 6.023 6.208 5.991 6.150 13,246,800 +0.16(+2.63%)
Oct 30, 2007 6.042 6.104 5.953 5.992 14,935,780 -0.07(-1.18%)
Oct 29, 2007 6.161 6.166 6.010 6.064 13,264,989 -0.07(-1.09%)
Oct 26, 2007 6.019 6.134 5.914 6.131 12,462,074 +0.14(+2.42%)
Oct 25, 2007 6.037 6.044 5.834 5.986 12,529,633 -0.02(-0.27%)
Oct 24, 2007 6.112 6.113 5.854 6.002 16,768,972 -0.15(-2.45%)
Oct 23, 2007 6.111 6.164 6.008 6.153 12,425,696 +0.20(+3.35%)
Oct 22, 2007 5.644 5.974 5.644 5.954 15,089,087 +0.09(+1.52%)
Oct 19, 2007 6.166 6.180 5.845 5.864 12,354,239 -0.30(-4.93%)
Oct 18, 2007 5.862 6.195 5.851 6.168 14,225,109 +0.21(+3.57%)
Oct 17, 2007 5.877 5.965 5.755 5.956 16,896,296 +0.21(+3.59%)
Oct 16, 2007 5.723 5.773 5.622 5.750 11,744,907 -0.10(-1.68%)
Oct 15, 2007 5.984 6.008 5.716 5.848 10,864,039 -0.11(-1.77%)
Oct 12, 2007 5.783 6.002 5.732 5.954 8,047,340 +0.14(+2.37%)
Oct 11, 2007 5.975 6.117 5.688 5.816 19,038,702 -0.11(-1.92%)
Oct 10, 2007 5.912 5.964 5.874 5.930 10,449,589 -0.00(-0.06%)
Oct 09, 2007 5.821 5.939 5.777 5.934 14,171,841 +0.17(+2.91%)
Oct 08, 2007 5.773 5.820 5.693 5.766 11,789,080 -0.03(-0.57%)
Oct 05, 2007 5.566 5.833 5.546 5.799 15,625,663 +0.37(+6.83%)
Oct 04, 2007 5.386 5.452 5.242 5.428 14,531,724 +0.10(+1.85%)
Oct 03, 2007 5.618 5.618 5.312 5.329 18,439,764 -0.28(-4.96%)
Oct 02, 2007 5.738 5.757 5.515 5.607 21,065,478 -0.13(-2.28%)
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.