Skip to main content

Companhia Siderurgica Nacional ADR (NY: SID )

2.250 +0.010 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 5.734 5.910 5.703 5.855 13,914,962 +0.15(+2.63%)
Oct 30, 2007 5.752 5.811 5.668 5.704 15,689,134 -0.07(-1.18%)
Oct 29, 2007 5.865 5.870 5.721 5.772 13,934,069 -0.06(-1.09%)
Oct 26, 2007 5.730 5.839 5.630 5.836 13,090,655 +0.14(+2.42%)
Oct 25, 2007 5.747 5.754 5.554 5.698 13,161,622 -0.02(-0.27%)
Oct 24, 2007 5.819 5.819 5.573 5.714 17,614,792 -0.14(-2.45%)
Oct 23, 2007 5.818 5.868 5.720 5.857 13,052,442 +0.19(+3.35%)
Oct 22, 2007 5.373 5.688 5.373 5.668 15,850,174 +0.08(+1.52%)
Oct 19, 2007 5.870 5.883 5.564 5.583 12,977,381 -0.29(-4.93%)
Oct 18, 2007 5.581 5.897 5.570 5.872 14,942,617 +0.20(+3.57%)
Oct 17, 2007 5.595 5.679 5.479 5.670 17,748,538 +0.20(+3.59%)
Oct 16, 2007 5.449 5.496 5.352 5.474 12,337,315 -0.09(-1.68%)
Oct 15, 2007 5.696 5.720 5.441 5.567 11,412,016 -0.10(-1.77%)
Oct 12, 2007 5.505 5.714 5.457 5.668 8,453,244 +0.13(+2.37%)
Oct 11, 2007 5.688 5.823 5.415 5.537 19,999,006 -0.11(-1.92%)
Oct 10, 2007 5.628 5.677 5.592 5.645 10,976,662 -0.00(-0.06%)
Oct 09, 2007 5.542 5.654 5.499 5.649 14,886,662 +0.16(+2.91%)
Oct 08, 2007 5.496 5.541 5.419 5.489 12,383,716 -0.03(-0.57%)
Oct 05, 2007 5.298 5.553 5.280 5.520 16,413,815 +0.35(+6.83%)
Oct 04, 2007 5.127 5.190 4.990 5.167 15,264,697 +0.09(+1.85%)
Oct 03, 2007 5.348 5.348 5.057 5.073 19,369,856 -0.26(-4.96%)
Oct 02, 2007 5.463 5.480 5.250 5.338 22,128,012 -0.12(-2.28%)
Oct 01, 2007 5.206 5.539 5.206 5.463 15,862,457 +0.30(+5.71%)
Sep 28, 2007 5.215 5.215 5.078 5.167 15,493,975 -0.03(-0.56%)
Sep 27, 2007 5.097 5.213 5.068 5.197 19,257,948 +0.18(+3.61%)
Sep 26, 2007 5.015 5.030 4.952 5.016 13,356,781 +0.08(+1.69%)
Sep 25, 2007 4.761 4.944 4.736 4.932 15,989,378 +0.14(+2.98%)
Sep 24, 2007 4.699 4.800 4.689 4.789 13,714,345 +0.14(+3.01%)
Sep 21, 2007 4.653 4.716 4.625 4.649 10,245,157 +0.07(+1.63%)
Sep 20, 2007 4.705 4.731 4.517 4.574 16,116,300 -0.13(-2.76%)
Sep 19, 2007 4.724 4.738 4.618 4.704 24,929,838 +0.08(+1.79%)
Sep 18, 2007 4.396 4.627 4.335 4.621 25,975,234 +0.31(+7.08%)
Sep 17, 2007 4.342 4.393 4.280 4.316 7,205,865 -0.06(-1.44%)
Sep 14, 2007 4.380 4.470 4.319 4.379 17,804,492 +0.01(+0.29%)
Sep 13, 2007 4.440 4.473 4.350 4.366 14,481,332 -0.03(-0.63%)
Sep 12, 2007 4.428 4.509 4.385 4.394 16,341,483 -0.02(-0.35%)
Sep 11, 2007 4.303 4.458 4.303 4.410 19,590,946 +0.16(+3.85%)
Sep 10, 2007 4.240 4.262 4.125 4.246 15,882,928 +0.06(+1.45%)
Sep 07, 2007 4.177 4.284 4.138 4.185 12,709,891 -0.15(-3.50%)
Sep 06, 2007 4.357 4.380 4.288 4.337 17,506,978 +0.07(+1.70%)
Sep 05, 2007 4.169 4.276 4.162 4.265 17,449,658 +0.01(+0.26%)
Sep 04, 2007 4.169 4.317 4.169 4.254 16,494,335 +0.12(+2.91%)
Aug 31, 2007 4.138 4.173 4.089 4.133 19,241,570 +0.11(+2.66%)
Aug 30, 2007 3.900 4.100 3.889 4.026 19,863,896 +0.04(+1.01%)
Aug 29, 2007 3.847 4.026 3.831 3.986 21,384,224 +0.23(+6.23%)
Aug 28, 2007 3.913 3.913 3.740 3.752 16,780,932 -0.21(-5.24%)
Aug 27, 2007 3.961 4.043 3.859 3.960 15,588,142 -0.02(-0.57%)
Aug 24, 2007 3.766 4.035 3.737 3.982 29,075,940 +0.19(+5.02%)
Aug 23, 2007 3.823 3.829 3.678 3.792 19,121,472 +0.09(+2.45%)
Aug 22, 2007 3.583 3.727 3.569 3.701 18,632,894 +0.22(+6.34%)
Aug 21, 2007 3.406 3.545 3.384 3.481 10,796,515 +0.05(+1.52%)
Aug 20, 2007 3.495 3.516 3.305 3.428 18,314,676 +0.02(+0.54%)
Aug 17, 2007 3.549 3.585 3.221 3.410 39,450,992 +0.23(+7.31%)
Aug 16, 2007 3.208 3.386 2.999 3.178 67,164,624 -0.30(-8.69%)
Aug 15, 2007 3.627 3.798 3.478 3.481 25,866,108 -0.26(-6.95%)
Aug 14, 2007 3.877 3.897 3.711 3.741 27,562,380 -0.15(-3.73%)
Aug 13, 2007 4.030 4.033 3.870 3.886 14,994,477 -0.05(-1.32%)
Aug 10, 2007 3.872 3.962 3.820 3.938 24,721,850 -0.09(-2.34%)
Aug 09, 2007 4.004 4.128 3.968 4.032 19,309,808 -0.12(-2.86%)
Aug 08, 2007 4.169 4.282 4.089 4.151 20,136,844 +0.11(+2.65%)
Aug 07, 2007 3.941 4.089 3.883 4.044 17,501,518 +0.06(+1.55%)
Aug 06, 2007 4.001 4.003 3.813 3.982 24,141,014 -0.03(-0.86%)
Aug 03, 2007 4.043 4.216 4.003 4.017 12,941,898 -0.20(-4.73%)
Aug 02, 2007 4.292 4.308 4.183 4.216 13,711,615 -0.02(-0.52%)
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.