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

Companhia Siderurgica Nacional ADR (NY: SID )

2.350 -0.020 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
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%)
Aug 01, 2007 4.159 4.250 4.115 4.238 19,151,976 +0.01(+0.31%)
Jul 31, 2007 4.305 4.331 4.216 4.225 19,706,022 -0.00(-0.09%)
Jul 30, 2007 4.084 4.306 4.033 4.229 18,967,884 +0.19(+4.66%)
Jul 27, 2007 4.128 4.155 3.964 4.040 24,449,446 -0.01(-0.20%)
Jul 26, 2007 4.106 4.150 3.869 4.048 31,421,516 -0.23(-5.35%)
Jul 25, 2007 4.218 4.341 4.142 4.277 23,927,444 +0.09(+2.21%)
Jul 24, 2007 4.232 4.396 4.095 4.185 20,805,572 -0.10(-2.44%)
Jul 23, 2007 4.224 4.289 4.209 4.289 15,781,937 +0.16(+3.94%)
Jul 20, 2007 4.130 4.147 4.053 4.127 15,832,432 -0.01(-0.18%)
Jul 19, 2007 4.148 4.185 4.125 4.134 9,897,147 -0.00(-0.02%)
Jul 18, 2007 4.080 4.135 4.056 4.135 14,309,374 +0.03(+0.77%)
Jul 17, 2007 4.153 4.175 4.103 4.103 13,087,926 -0.01(-0.16%)
Jul 16, 2007 4.199 4.213 4.079 4.110 14,099,203 -0.10(-2.35%)
Jul 13, 2007 4.162 4.282 4.157 4.209 11,601,716 +0.03(+0.77%)
Jul 12, 2007 3.979 4.198 3.979 4.177 22,777,630 +0.25(+6.24%)
Jul 11, 2007 3.858 3.970 3.851 3.931 11,005,321 +0.10(+2.54%)
Jul 10, 2007 3.835 3.864 3.812 3.834 9,823,450 -0.07(-1.84%)
Jul 09, 2007 3.916 3.943 3.875 3.905 6,504,385 +0.03(+0.83%)
Jul 06, 2007 3.890 3.918 3.833 3.873 13,134,327 -0.01(-0.13%)
Jul 05, 2007 3.864 3.878 3.805 3.878 10,448,505 +0.01(+0.26%)
Jul 03, 2007 3.912 3.927 3.841 3.868 6,063,572 -0.01(-0.15%)
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.