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 (%)
Jul 31, 2007 4.299 4.325 4.210 4.219 19,732,528 -0.00(-0.09%)
Jul 30, 2007 4.078 4.300 4.028 4.223 18,993,398 +0.19(+4.66%)
Jul 27, 2007 4.123 4.149 3.959 4.035 24,482,334 -0.01(-0.20%)
Jul 26, 2007 4.100 4.145 3.864 4.043 31,463,782 -0.23(-5.35%)
Jul 25, 2007 4.212 4.336 4.137 4.271 23,959,630 +0.09(+2.21%)
Jul 24, 2007 4.226 4.391 4.089 4.179 20,833,558 -0.10(-2.44%)
Jul 23, 2007 4.219 4.284 4.203 4.284 15,803,165 +0.16(+3.94%)
Jul 20, 2007 4.124 4.142 4.048 4.121 15,853,729 -0.01(-0.18%)
Jul 19, 2007 4.142 4.179 4.119 4.129 9,910,460 -0.00(-0.02%)
Jul 18, 2007 4.074 4.129 4.050 4.129 14,328,622 +0.03(+0.77%)
Jul 17, 2007 4.148 4.170 4.098 4.098 13,105,530 -0.01(-0.16%)
Jul 16, 2007 4.193 4.208 4.074 4.104 14,118,168 -0.10(-2.35%)
Jul 13, 2007 4.156 4.276 4.151 4.203 11,617,322 +0.03(+0.77%)
Jul 12, 2007 3.973 4.192 3.973 4.171 22,808,270 +0.25(+6.24%)
Jul 11, 2007 3.853 3.965 3.845 3.926 11,020,125 +0.10(+2.54%)
Jul 10, 2007 3.830 3.859 3.807 3.829 9,836,664 -0.07(-1.84%)
Jul 09, 2007 3.911 3.938 3.870 3.900 6,513,134 +0.03(+0.83%)
Jul 06, 2007 3.885 3.913 3.828 3.868 13,151,994 -0.01(-0.13%)
Jul 05, 2007 3.859 3.873 3.800 3.873 10,462,559 +0.01(+0.27%)
Jul 03, 2007 3.907 3.922 3.836 3.863 6,071,728 -0.01(-0.15%)
Jul 02, 2007 3.820 3.878 3.798 3.869 9,787,467 +0.08(+2.22%)
Jun 29, 2007 3.816 3.819 3.734 3.785 9,466,320 +0.02(+0.47%)
Jun 28, 2007 3.789 3.840 3.763 3.767 12,326,578 -0.00(-0.08%)
Jun 27, 2007 3.732 3.770 3.664 3.770 13,803,854 +0.05(+1.22%)
Jun 26, 2007 3.769 3.812 3.705 3.725 12,875,945 -0.02(-0.45%)
Jun 25, 2007 3.758 3.845 3.682 3.741 13,441,710 -0.06(-1.60%)
Jun 22, 2007 3.857 3.869 3.760 3.802 12,043,696 -0.11(-2.75%)
Jun 21, 2007 3.823 3.910 3.777 3.910 17,928,202 +0.09(+2.38%)
Jun 20, 2007 3.929 3.950 3.795 3.819 16,926,496 -0.08(-2.16%)
Jun 19, 2007 3.888 3.915 3.842 3.903 12,276,015 +0.02(+0.40%)
Jun 18, 2007 3.927 3.931 3.842 3.888 11,697,950 +0.00(+0.04%)
Jun 15, 2007 3.915 3.931 3.870 3.886 11,475,197 +0.06(+1.51%)
Jun 14, 2007 3.837 3.889 3.823 3.829 11,636,454 +0.03(+0.91%)
Jun 13, 2007 3.703 3.805 3.677 3.794 15,119,874 +0.13(+3.51%)
Jun 12, 2007 3.773 3.775 3.655 3.665 16,014,986 -0.13(-3.34%)
Jun 11, 2007 3.755 3.827 3.696 3.792 11,753,570 +0.04(+0.99%)
Jun 08, 2007 3.629 3.785 3.637 3.755 17,152,802 +0.14(+3.87%)
Jun 07, 2007 3.739 3.785 3.587 3.615 20,409,370 -0.14(-3.61%)
Jun 06, 2007 3.807 3.826 3.702 3.750 18,360,042 -0.12(-3.12%)
Jun 05, 2007 3.919 3.947 3.842 3.871 18,036,708 -0.11(-2.76%)
Jun 04, 2007 3.935 4.004 3.915 3.981 11,620,383 -0.05(-1.13%)
Jun 01, 2007 3.896 4.026 3.913 4.026 13,776,796 +0.13(+3.32%)
May 31, 2007 3.992 3.962 3.868 3.897 17,608,982 +0.01(+0.28%)
May 30, 2007 3.663 3.900 3.673 3.886 12,562,997 +0.09(+2.45%)
May 29, 2007 3.807 3.840 3.739 3.793 14,719,123 +0.06(+1.57%)
May 25, 2007 3.627 3.747 3.615 3.734 15,373,512 +0.17(+4.68%)
May 24, 2007 3.640 3.705 3.540 3.567 30,143,814 -0.12(-3.14%)
May 23, 2007 3.769 3.787 3.652 3.683 21,775,856 -0.10(-2.56%)
May 22, 2007 3.888 3.861 3.755 3.780 13,532,451 -0.08(-2.09%)
May 21, 2007 3.884 3.915 3.842 3.860 17,317,750 +0.02(+0.51%)
May 18, 2007 3.766 3.864 3.773 3.840 12,381,788 +0.05(+1.23%)
May 17, 2007 3.682 3.809 3.676 3.793 11,934,369 +0.05(+1.47%)
May 16, 2007 3.668 3.747 3.629 3.739 15,323,221 +0.11(+2.94%)
May 15, 2007 3.614 3.694 3.595 3.632 16,089,874 +0.02(+0.57%)
May 14, 2007 3.651 3.673 3.575 3.611 11,637,000 -0.04(-1.12%)
May 11, 2007 3.588 3.695 3.583 3.652 30,011,254 +0.06(+1.55%)
May 10, 2007 3.584 3.618 3.516 3.597 30,203,206 -0.01(-0.30%)
May 09, 2007 3.318 3.644 3.332 3.608 26,939,176 +0.21(+6.16%)
May 08, 2007 3.369 3.413 3.315 3.398 11,381,176 +0.04(+1.13%)
May 07, 2007 3.322 3.370 3.312 3.360 10,392,303 +0.06(+1.84%)
May 04, 2007 3.196 3.342 3.185 3.299 26,109,934 +0.11(+3.49%)
May 03, 2007 3.188 3.218 3.164 3.188 10,571,886 +0.00(+0.02%)
May 02, 2007 3.133 3.206 3.106 3.188 11,930,269 +0.04(+1.40%)
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.