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 (%)
Aug 31, 2007 4.353 4.389 4.301 4.348 18,293,030 +0.11(+2.66%)
Aug 30, 2007 4.102 4.313 4.090 4.235 18,884,676 +0.04(+1.01%)
Aug 29, 2007 4.046 4.234 4.029 4.193 20,330,056 +0.25(+6.23%)
Aug 28, 2007 4.116 4.116 3.934 3.947 15,953,691 -0.22(-5.24%)
Aug 27, 2007 4.167 4.253 4.059 4.165 14,819,702 -0.02(-0.57%)
Aug 24, 2007 3.962 4.244 3.931 4.189 27,642,598 +0.20(+5.02%)
Aug 23, 2007 4.022 4.027 3.868 3.989 18,178,852 +0.10(+2.45%)
Aug 22, 2007 3.769 3.920 3.754 3.893 17,714,358 +0.23(+6.34%)
Aug 21, 2007 3.582 3.729 3.559 3.661 10,264,285 +0.05(+1.52%)
Aug 20, 2007 3.676 3.699 3.476 3.606 17,411,826 +0.02(+0.54%)
Aug 17, 2007 3.733 3.771 3.388 3.587 37,506,196 +0.24(+7.31%)
Aug 16, 2007 3.374 3.562 3.155 3.343 63,853,648 -0.32(-8.69%)
Aug 15, 2007 3.815 3.995 3.658 3.661 24,591,000 -0.27(-6.95%)
Aug 14, 2007 4.078 4.099 3.904 3.935 26,203,652 -0.15(-3.73%)
Aug 13, 2007 4.239 4.242 4.071 4.087 14,255,303 -0.05(-1.32%)
Aug 10, 2007 4.073 4.168 4.019 4.142 23,503,150 -0.10(-2.34%)
Aug 09, 2007 4.212 4.342 4.174 4.241 18,357,902 -0.12(-2.86%)
Aug 08, 2007 4.385 4.504 4.301 4.366 19,144,170 +0.11(+2.65%)
Aug 07, 2007 4.146 4.301 4.084 4.254 16,638,755 +0.06(+1.55%)
Aug 06, 2007 4.208 4.210 4.011 4.189 22,950,946 -0.04(-0.86%)
Aug 03, 2007 4.252 4.435 4.210 4.225 12,303,908 -0.21(-4.73%)
Aug 02, 2007 4.515 4.531 4.400 4.435 13,035,681 -0.02(-0.52%)
Aug 01, 2007 4.375 4.470 4.328 4.458 18,207,850 +0.01(+0.31%)
Jul 31, 2007 4.528 4.556 4.435 4.444 18,734,584 -0.00(-0.09%)
Jul 30, 2007 4.295 4.529 4.242 4.448 18,032,834 +0.20(+4.66%)
Jul 27, 2007 4.342 4.370 4.170 4.250 23,244,174 -0.01(-0.20%)
Jul 26, 2007 4.318 4.365 4.069 4.258 29,872,546 -0.24(-5.35%)
Jul 25, 2007 4.436 4.567 4.357 4.499 22,747,906 +0.10(+2.21%)
Jul 24, 2007 4.451 4.624 4.307 4.402 19,779,930 -0.11(-2.44%)
Jul 23, 2007 4.443 4.512 4.427 4.512 15,003,943 +0.17(+3.94%)
Jul 20, 2007 4.344 4.362 4.264 4.341 15,051,949 -0.01(-0.18%)
Jul 19, 2007 4.363 4.402 4.338 4.348 9,409,252 -0.00(-0.02%)
Jul 18, 2007 4.291 4.349 4.266 4.349 13,603,973 +0.03(+0.77%)
Jul 17, 2007 4.369 4.392 4.316 4.316 12,442,737 -0.01(-0.16%)
Jul 16, 2007 4.416 4.432 4.291 4.323 13,404,162 -0.10(-2.35%)
Jul 13, 2007 4.378 4.504 4.372 4.427 11,029,792 +0.03(+0.77%)
Jul 12, 2007 4.185 4.416 4.185 4.393 21,654,774 +0.26(+6.24%)
Jul 11, 2007 4.058 4.176 4.050 4.135 10,462,798 +0.10(+2.54%)
Jul 10, 2007 4.034 4.064 4.009 4.032 9,339,189 -0.08(-1.84%)
Jul 09, 2007 4.120 4.147 4.076 4.108 6,183,742 +0.03(+0.83%)
Jul 06, 2007 4.092 4.121 4.032 4.074 12,486,851 -0.01(-0.13%)
Jul 05, 2007 4.064 4.079 4.002 4.079 9,933,430 +0.01(+0.27%)
Jul 03, 2007 4.115 4.131 4.040 4.069 5,764,659 -0.01(-0.15%)
Jul 02, 2007 4.023 4.085 4.000 4.075 9,292,480 +0.09(+2.22%)
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%)
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.