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

Companhia Siderurgica Nacional ADR (NY: SID )

2.790 +0.030 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 31, 2007 3.995 3.965 3.870 3.899 17,598,402 +0.01(+0.28%)
May 30, 2007 3.665 3.903 3.675 3.888 12,555,450 +0.09(+2.45%)
May 29, 2007 3.809 3.842 3.741 3.795 14,710,280 +0.06(+1.57%)
May 25, 2007 3.629 3.749 3.617 3.736 15,364,276 +0.17(+4.68%)
May 24, 2007 3.643 3.707 3.542 3.569 30,125,704 -0.12(-3.14%)
May 23, 2007 3.771 3.789 3.654 3.685 21,762,774 -0.10(-2.56%)
May 22, 2007 3.890 3.864 3.757 3.782 13,524,321 -0.08(-2.09%)
May 21, 2007 3.886 3.917 3.844 3.862 17,307,346 +0.02(+0.51%)
May 18, 2007 3.769 3.866 3.775 3.843 12,374,349 +0.05(+1.23%)
May 17, 2007 3.684 3.811 3.678 3.796 11,927,199 +0.05(+1.47%)
May 16, 2007 3.670 3.749 3.632 3.741 15,314,015 +0.11(+2.94%)
May 15, 2007 3.616 3.696 3.597 3.634 16,080,208 +0.02(+0.57%)
May 14, 2007 3.654 3.676 3.577 3.613 11,630,009 -0.04(-1.12%)
May 11, 2007 3.590 3.697 3.585 3.654 29,993,224 +0.06(+1.55%)
May 10, 2007 3.586 3.620 3.518 3.599 30,185,060 -0.01(-0.30%)
May 09, 2007 3.320 3.646 3.334 3.610 26,922,992 +0.21(+6.16%)
May 08, 2007 3.371 3.415 3.317 3.400 11,374,339 +0.04(+1.13%)
May 07, 2007 3.324 3.372 3.314 3.362 10,386,060 +0.06(+1.84%)
May 04, 2007 3.198 3.344 3.187 3.301 26,094,248 +0.11(+3.49%)
May 03, 2007 3.190 3.220 3.166 3.190 10,565,534 +0.00(+0.02%)
May 02, 2007 3.135 3.208 3.108 3.189 11,923,102 +0.04(+1.40%)
May 01, 2007 3.153 3.196 3.107 3.146 6,744,679 -0.00(-0.12%)
Apr 30, 2007 3.200 3.229 3.140 3.149 7,127,092 -0.03(-1.08%)
Apr 27, 2007 3.132 3.184 3.126 3.184 12,903,719 -0.01(-0.37%)
Apr 26, 2007 3.241 3.241 3.174 3.195 8,821,456 -0.05(-1.49%)
Apr 25, 2007 3.275 3.278 3.206 3.244 12,377,491 +0.02(+0.64%)
Apr 24, 2007 3.225 3.235 3.156 3.223 12,156,374 +0.00(+0.14%)
Apr 23, 2007 3.192 3.274 3.176 3.219 10,816,835 +0.02(+0.69%)
Apr 20, 2007 3.245 3.245 3.183 3.197 8,180,914 +0.02(+0.60%)
Apr 19, 2007 3.134 3.217 3.128 3.178 12,780,800 -0.01(-0.39%)
Apr 18, 2007 3.133 3.221 3.132 3.190 11,574,832 +0.02(+0.74%)
Apr 17, 2007 3.245 3.252 3.159 3.167 10,505,441 -0.07(-2.28%)
Apr 16, 2007 3.254 3.261 3.212 3.241 8,004,730 -0.00(-0.09%)
Apr 13, 2007 3.192 3.244 3.167 3.244 8,455,432 +0.08(+2.38%)
Apr 12, 2007 3.102 3.170 3.083 3.168 12,617,278 +0.04(+1.43%)
Apr 11, 2007 3.219 3.225 3.091 3.124 15,558,760 -0.10(-3.13%)
Apr 10, 2007 3.212 3.234 3.200 3.225 7,171,616 -0.00(-0.02%)
Apr 09, 2007 3.214 3.236 3.204 3.225 10,303,308 +0.03(+0.80%)
Apr 05, 2007 3.161 3.218 3.149 3.200 5,204,919 +0.01(+0.21%)
Apr 04, 2007 3.121 3.208 3.094 3.193 8,609,763 +0.01(+0.28%)
Apr 03, 2007 3.196 3.243 3.176 3.184 12,716,609 -0.00(-0.02%)
Apr 02, 2007 3.148 3.185 3.118 3.185 11,096,816 +0.05(+1.54%)
Mar 30, 2007 3.063 3.167 3.053 3.137 20,419,506 +0.04(+1.37%)
Mar 29, 2007 3.090 3.110 3.040 3.094 11,402,746 +0.08(+2.75%)
Mar 28, 2007 3.069 3.082 2.994 3.012 12,392,569 -0.11(-3.56%)
Mar 27, 2007 3.134 3.163 3.110 3.123 11,998,219 -0.01(-0.35%)
Mar 26, 2007 3.138 3.152 3.076 3.134 19,793,988 +0.01(+0.38%)
Mar 23, 2007 3.011 3.124 2.998 3.122 15,668,021 +0.14(+4.56%)
Mar 22, 2007 3.039 3.039 2.981 2.986 18,873,464 -0.05(-1.76%)
Mar 21, 2007 2.856 3.048 2.847 3.039 25,368,044 +0.19(+6.76%)
Mar 20, 2007 2.812 2.847 2.793 2.847 9,770,661 +0.04(+1.30%)
Mar 19, 2007 2.804 2.812 2.758 2.810 9,034,515 +0.07(+2.57%)
Mar 16, 2007 2.810 2.827 2.712 2.740 13,006,151 -0.03(-0.93%)
Mar 15, 2007 2.712 2.801 2.692 2.765 16,349,536 +0.05(+1.97%)
Mar 14, 2007 2.599 2.714 2.564 2.712 25,885,286 +0.13(+5.14%)
Mar 13, 2007 2.734 2.716 2.577 2.580 20,579,300 -0.15(-5.65%)
Mar 12, 2007 2.655 2.744 2.647 2.734 21,184,334 +0.06(+2.16%)
Mar 09, 2007 2.646 2.676 2.609 2.676 17,739,882 +0.10(+3.72%)
Mar 08, 2007 2.593 2.626 2.565 2.580 11,326,264 +0.06(+2.23%)
Mar 07, 2007 2.540 2.572 2.506 2.524 13,559,285 -0.01(-0.43%)
Mar 06, 2007 2.470 2.546 2.457 2.535 15,091,669 +0.15(+6.36%)
Mar 05, 2007 2.376 2.441 2.344 2.383 15,080,743 -0.06(-2.46%)
Mar 02, 2007 2.542 2.560 2.428 2.443 13,772,343 -0.09(-3.58%)
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.