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 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2007 2.658 2.712 2.619 2.695 23,487,216 +0.09(+3.43%)
Feb 27, 2007 2.712 2.736 2.545 2.606 29,909,236 -0.30(-10.38%)
Feb 26, 2007 2.933 2.949 2.880 2.908 7,578,518 +0.00(+0.00%)
Feb 23, 2007 2.917 2.926 2.849 2.908 11,799,474 -0.03(-0.87%)
Feb 22, 2007 2.982 3.013 2.903 2.933 10,180,651 -0.02(-0.70%)
Feb 21, 2007 2.919 2.970 2.916 2.954 9,155,571 +0.00(+0.13%)
Feb 20, 2007 2.919 2.960 2.896 2.950 6,850,762 +0.01(+0.39%)
Feb 16, 2007 2.929 2.953 2.880 2.939 14,391,408 +0.04(+1.38%)
Feb 15, 2007 2.869 2.925 2.852 2.899 12,750,499 +0.07(+2.36%)
Feb 14, 2007 2.801 2.881 2.783 2.832 20,905,402 +0.10(+3.60%)
Feb 13, 2007 2.669 2.768 2.666 2.733 20,054,662 +0.11(+4.14%)
Feb 12, 2007 2.678 2.679 2.592 2.625 14,175,726 -0.06(-2.38%)
Feb 09, 2007 2.730 2.761 2.673 2.689 13,146,760 -0.02(-0.57%)
Feb 08, 2007 2.646 2.722 2.617 2.704 14,021,132 +0.00(+0.06%)
Feb 07, 2007 2.816 2.824 2.686 2.702 20,196,302 -0.08(-2.93%)
Feb 06, 2007 2.734 2.819 2.694 2.784 24,243,358 +0.09(+3.43%)
Feb 05, 2007 2.696 2.723 2.649 2.692 25,254,148 +0.08(+3.06%)
Feb 02, 2007 2.615 2.624 2.558 2.612 17,531,612 +0.02(+0.86%)
Feb 01, 2007 2.568 2.597 2.555 2.589 20,686,106 +0.10(+3.99%)
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%)
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.