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

Companhia Siderurgica Nacional ADR (NY: SID )

2.460 +0.020 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 4.160 4.185 4.074 4.083 20,392,158 -0.00(-0.09%)
Jul 30, 2007 3.946 4.161 3.897 4.086 19,628,320 +0.18(+4.66%)
Jul 27, 2007 3.989 4.015 3.831 3.904 25,300,742 -0.01(-0.20%)
Jul 26, 2007 3.967 4.011 3.739 3.912 32,515,570 -0.22(-5.35%)
Jul 25, 2007 4.076 4.195 4.003 4.133 24,760,564 +0.09(+2.21%)
Jul 24, 2007 4.089 4.248 3.957 4.044 21,529,992 -0.10(-2.44%)
Jul 23, 2007 4.082 4.145 4.067 4.145 16,331,441 +0.16(+3.94%)
Jul 20, 2007 3.991 4.008 3.917 3.988 16,383,695 -0.01(-0.18%)
Jul 19, 2007 4.008 4.044 3.986 3.995 10,241,751 -0.00(-0.02%)
Jul 18, 2007 3.943 3.996 3.919 3.996 14,807,607 +0.03(+0.77%)
Jul 17, 2007 4.013 4.035 3.965 3.965 13,543,629 -0.01(-0.16%)
Jul 16, 2007 4.057 4.071 3.942 3.972 14,590,118 -0.10(-2.35%)
Jul 13, 2007 4.022 4.138 4.017 4.067 12,005,671 +0.03(+0.77%)
Jul 12, 2007 3.845 4.057 3.845 4.036 23,570,716 +0.24(+6.24%)
Jul 11, 2007 3.728 3.836 3.721 3.799 11,388,511 +0.09(+2.54%)
Jul 10, 2007 3.706 3.734 3.683 3.705 10,165,489 -0.07(-1.84%)
Jul 09, 2007 3.785 3.810 3.744 3.774 6,730,858 +0.03(+0.83%)
Jul 06, 2007 3.759 3.786 3.704 3.743 13,591,646 -0.00(-0.13%)
Jul 05, 2007 3.734 3.748 3.677 3.748 10,812,307 +0.01(+0.27%)
Jul 03, 2007 3.780 3.795 3.712 3.738 6,274,697 -0.01(-0.15%)
Jul 02, 2007 3.696 3.753 3.675 3.744 10,114,647 +0.08(+2.22%)
Jun 29, 2007 3.693 3.695 3.613 3.662 9,782,765 +0.02(+0.47%)
Jun 28, 2007 3.666 3.716 3.642 3.645 12,738,637 -0.00(-0.08%)
Jun 27, 2007 3.611 3.648 3.545 3.648 14,265,297 +0.04(+1.22%)
Jun 26, 2007 3.647 3.689 3.585 3.604 13,306,368 -0.02(-0.45%)
Jun 25, 2007 3.637 3.721 3.563 3.620 13,891,046 -0.06(-1.60%)
Jun 22, 2007 3.732 3.744 3.638 3.679 12,446,298 -0.10(-2.75%)
Jun 21, 2007 3.700 3.783 3.655 3.783 18,527,514 +0.09(+2.38%)
Jun 20, 2007 3.802 3.822 3.672 3.695 17,492,324 -0.08(-2.16%)
Jun 19, 2007 3.762 3.788 3.718 3.777 12,686,383 +0.01(+0.40%)
Jun 18, 2007 3.800 3.804 3.718 3.762 12,088,995 +0.00(+0.04%)
Jun 15, 2007 3.788 3.804 3.744 3.761 11,858,796 +0.06(+1.51%)
Jun 14, 2007 3.713 3.763 3.699 3.705 12,025,443 +0.03(+0.91%)
Jun 13, 2007 3.583 3.682 3.558 3.671 15,625,308 +0.12(+3.51%)
Jun 12, 2007 3.651 3.653 3.537 3.547 16,550,343 -0.12(-3.34%)
Jun 11, 2007 3.633 3.703 3.577 3.669 12,146,474 +0.04(+0.99%)
Jun 08, 2007 3.512 3.663 3.519 3.633 17,726,196 +0.14(+3.87%)
Jun 07, 2007 3.618 3.662 3.471 3.498 21,091,624 -0.13(-3.61%)
Jun 06, 2007 3.683 3.703 3.582 3.629 18,973,790 -0.12(-3.12%)
Jun 05, 2007 3.792 3.819 3.717 3.746 18,639,648 -0.11(-2.76%)
Jun 04, 2007 3.808 3.875 3.788 3.852 12,008,835 -0.04(-1.13%)
Jun 01, 2007 3.770 3.896 3.787 3.896 14,237,334 +0.13(+3.32%)
May 31, 2007 3.863 3.834 3.743 3.771 18,197,624 +0.01(+0.28%)
May 30, 2007 3.545 3.774 3.554 3.760 12,982,959 +0.09(+2.45%)
May 29, 2007 3.683 3.715 3.618 3.670 15,211,162 +0.06(+1.57%)
May 25, 2007 3.509 3.625 3.498 3.613 15,887,425 +0.16(+4.68%)
May 24, 2007 3.523 3.585 3.426 3.452 31,151,476 -0.11(-3.14%)
May 23, 2007 3.647 3.664 3.534 3.564 22,503,792 -0.09(-2.56%)
May 22, 2007 3.762 3.737 3.633 3.657 13,984,821 -0.08(-2.09%)
May 21, 2007 3.759 3.788 3.717 3.735 17,896,656 +0.02(+0.51%)
May 18, 2007 3.644 3.739 3.651 3.716 12,795,693 +0.05(+1.23%)
May 17, 2007 3.563 3.686 3.557 3.671 12,333,317 +0.05(+1.47%)
May 16, 2007 3.549 3.625 3.512 3.618 15,835,454 +0.10(+2.94%)
May 15, 2007 3.497 3.574 3.479 3.514 16,627,735 +0.02(+0.57%)
May 14, 2007 3.533 3.555 3.459 3.494 12,026,008 -0.04(-1.12%)
May 11, 2007 3.472 3.575 3.467 3.534 31,014,486 +0.05(+1.55%)
May 10, 2007 3.468 3.501 3.402 3.480 31,212,852 -0.01(-0.30%)
May 09, 2007 3.210 3.526 3.225 3.491 27,839,712 +0.20(+6.16%)
May 08, 2007 3.260 3.302 3.208 3.288 11,761,632 +0.04(+1.13%)
May 07, 2007 3.215 3.261 3.205 3.252 10,739,702 +0.06(+1.84%)
May 04, 2007 3.093 3.234 3.082 3.193 26,982,750 +0.11(+3.49%)
May 03, 2007 3.085 3.114 3.062 3.085 10,925,288 +0.00(+0.02%)
May 02, 2007 3.031 3.102 3.006 3.084 12,329,080 +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.