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

Companhia Siderurgica Nacional ADR (NY: SID )

2.210 -0.040 (-1.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Mar 30, 2007 3.062 3.166 3.051 3.135 20,431,782 +0.04(+1.37%)
Mar 29, 2007 3.088 3.108 3.038 3.092 11,409,601 +0.08(+2.75%)
Mar 28, 2007 3.067 3.080 2.992 3.010 12,400,018 -0.11(-3.56%)
Mar 27, 2007 3.132 3.161 3.108 3.121 12,005,431 -0.01(-0.35%)
Mar 26, 2007 3.136 3.150 3.074 3.132 19,805,886 +0.01(+0.38%)
Mar 23, 2007 3.009 3.122 2.997 3.120 15,677,440 +0.14(+4.56%)
Mar 22, 2007 3.037 3.037 2.980 2.984 18,884,810 -0.05(-1.76%)
Mar 21, 2007 2.854 3.046 2.846 3.038 25,383,294 +0.19(+6.76%)
Mar 20, 2007 2.810 2.845 2.792 2.845 9,776,534 +0.04(+1.30%)
Mar 19, 2007 2.803 2.810 2.757 2.808 9,039,946 +0.07(+2.57%)
Mar 16, 2007 2.808 2.825 2.710 2.738 13,013,969 -0.03(-0.93%)
Mar 15, 2007 2.710 2.799 2.690 2.764 16,359,364 +0.05(+1.97%)
Mar 14, 2007 2.598 2.713 2.563 2.710 25,900,846 +0.13(+5.14%)
Mar 13, 2007 2.732 2.715 2.576 2.578 20,591,672 -0.15(-5.65%)
Mar 12, 2007 2.653 2.742 2.645 2.732 21,197,068 +0.06(+2.16%)
Mar 09, 2007 2.645 2.675 2.607 2.675 17,750,546 +0.10(+3.72%)
Mar 08, 2007 2.591 2.625 2.563 2.579 11,333,072 +0.06(+2.23%)
Mar 07, 2007 2.538 2.571 2.505 2.522 13,567,436 -0.01(-0.43%)
Mar 06, 2007 2.469 2.544 2.456 2.533 15,100,742 +0.15(+6.36%)
Mar 05, 2007 2.375 2.440 2.343 2.382 15,089,809 -0.06(-2.46%)
Mar 02, 2007 2.541 2.559 2.426 2.442 13,780,622 -0.09(-3.58%)
Mar 01, 2007 2.400 2.560 2.367 2.533 20,454,644 -0.03(-1.17%)
Feb 28, 2007 2.527 2.578 2.489 2.563 24,705,086 +0.08(+3.43%)
Feb 27, 2007 2.579 2.601 2.419 2.478 31,460,106 -0.29(-10.38%)
Feb 26, 2007 2.788 2.803 2.738 2.765 7,971,483 +0.00(+0.00%)
Feb 23, 2007 2.773 2.782 2.709 2.765 12,411,306 -0.02(-0.87%)
Feb 22, 2007 2.835 2.865 2.760 2.789 10,708,544 -0.02(-0.70%)
Feb 21, 2007 2.776 2.824 2.773 2.808 9,630,310 +0.00(+0.13%)
Feb 20, 2007 2.776 2.814 2.754 2.805 7,205,992 +0.01(+0.39%)
Feb 16, 2007 2.784 2.807 2.738 2.794 15,137,639 +0.04(+1.38%)
Feb 15, 2007 2.727 2.781 2.711 2.756 13,411,645 +0.06(+2.36%)
Feb 14, 2007 2.663 2.739 2.646 2.692 21,989,400 +0.09(+3.60%)
Feb 13, 2007 2.538 2.631 2.535 2.598 21,094,548 +0.10(+4.14%)
Feb 12, 2007 2.546 2.546 2.464 2.495 14,910,773 -0.06(-2.38%)
Feb 09, 2007 2.596 2.625 2.541 2.556 13,828,453 -0.01(-0.57%)
Feb 08, 2007 2.516 2.588 2.488 2.571 14,748,163 +0.00(+0.06%)
Feb 07, 2007 2.677 2.685 2.554 2.569 21,243,532 -0.08(-2.93%)
Feb 06, 2007 2.599 2.680 2.561 2.647 25,500,438 +0.09(+3.43%)
Feb 05, 2007 2.563 2.589 2.519 2.559 26,563,640 +0.08(+3.07%)
Feb 02, 2007 2.486 2.495 2.432 2.483 18,440,670 +0.02(+0.86%)
Feb 01, 2007 2.441 2.469 2.429 2.462 21,758,734 +0.09(+3.99%)
Jan 31, 2007 2.344 2.385 2.318 2.367 39,279,692 +0.15(+6.84%)
Jan 30, 2007 2.226 2.243 2.202 2.216 19,786,754 +0.05(+2.47%)
Jan 29, 2007 2.159 2.185 2.144 2.162 15,264,732 +0.03(+1.37%)
Jan 26, 2007 2.167 2.173 2.115 2.133 11,935,735 -0.01(-0.44%)
Jan 25, 2007 2.177 2.177 2.122 2.143 6,677,124 -0.02(-0.71%)
Jan 24, 2007 2.135 2.177 2.104 2.158 12,862,279 +0.05(+2.61%)
Jan 23, 2007 2.099 2.122 2.078 2.103 16,150,277 +0.02(+0.77%)
Jan 22, 2007 2.113 2.118 2.068 2.087 5,054,990 +0.01(+0.56%)
Jan 19, 2007 2.058 2.104 2.049 2.075 7,339,917 +0.01(+0.25%)
Jan 18, 2007 2.118 2.118 2.049 2.070 7,682,929 -0.00(-0.18%)
Jan 17, 2007 2.065 2.089 2.050 2.074 5,978,800 -0.01(-0.32%)
Jan 16, 2007 2.012 2.084 2.012 2.080 9,839,397 -0.02(-1.04%)
Jan 12, 2007 2.111 2.125 2.091 2.102 7,426,011 +0.02(+0.88%)
Jan 11, 2007 2.086 2.134 2.063 2.084 10,062,150 +0.02(+0.81%)
Jan 10, 2007 2.022 2.094 2.017 2.067 11,748,514 -0.02(-0.81%)
Jan 09, 2007 2.088 2.091 2.038 2.084 11,594,090 -0.02(-0.94%)
Jan 08, 2007 2.089 2.107 2.059 2.104 9,986,988 -0.00(-0.03%)
Jan 05, 2007 2.124 2.133 2.052 2.105 18,642,924 -0.05(-2.11%)
Jan 04, 2007 2.157 2.163 2.108 2.150 16,071,015 -0.03(-1.44%)
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.