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

Companhia Siderurgica Nacional ADR (NY: SID )

2.330 -0.090 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2007 2.347 2.388 2.321 2.370 39,226,928 +0.15(+6.84%)
Jan 30, 2007 2.229 2.246 2.205 2.219 19,760,174 +0.05(+2.47%)
Jan 29, 2007 2.162 2.188 2.147 2.165 15,244,226 +0.03(+1.37%)
Jan 26, 2007 2.170 2.176 2.118 2.136 11,919,702 -0.01(-0.44%)
Jan 25, 2007 2.180 2.180 2.125 2.145 6,668,155 -0.02(-0.71%)
Jan 24, 2007 2.137 2.180 2.107 2.161 12,845,001 +0.05(+2.61%)
Jan 23, 2007 2.102 2.125 2.081 2.106 16,128,582 +0.02(+0.77%)
Jan 22, 2007 2.116 2.121 2.071 2.090 5,048,200 +0.01(+0.56%)
Jan 19, 2007 2.060 2.107 2.052 2.078 7,330,057 +0.01(+0.25%)
Jan 18, 2007 2.121 2.121 2.052 2.073 7,672,608 -0.00(-0.18%)
Jan 17, 2007 2.068 2.092 2.053 2.077 5,970,769 -0.01(-0.32%)
Jan 16, 2007 2.015 2.087 2.015 2.083 9,826,180 -0.02(-1.04%)
Jan 12, 2007 2.114 2.128 2.093 2.105 7,416,036 +0.02(+0.88%)
Jan 11, 2007 2.089 2.137 2.066 2.087 10,048,634 +0.02(+0.81%)
Jan 10, 2007 2.025 2.097 2.019 2.070 11,732,732 -0.02(-0.81%)
Jan 09, 2007 2.091 2.093 2.041 2.087 11,578,515 -0.02(-0.94%)
Jan 08, 2007 2.092 2.110 2.062 2.107 9,973,573 -0.00(-0.03%)
Jan 05, 2007 2.126 2.136 2.055 2.107 18,617,882 -0.05(-2.11%)
Jan 04, 2007 2.160 2.166 2.111 2.153 16,049,427 -0.03(-1.44%)
Jan 03, 2007 2.234 2.237 2.164 2.184 12,434,212 -0.01(-0.57%)
Dec 29, 2006 2.236 2.243 2.197 2.197 7,693,080 -0.03(-1.51%)
Dec 28, 2006 2.247 2.250 2.205 2.230 4,651,058 -0.00(-0.10%)
Dec 27, 2006 2.200 2.240 2.200 2.233 6,969,764 +0.04(+1.87%)
Dec 26, 2006 2.202 2.208 2.178 2.192 2,365,107 -0.01(-0.33%)
Dec 22, 2006 2.192 2.205 2.153 2.199 5,218,793 +0.01(+0.43%)
Dec 21, 2006 2.192 2.195 2.148 2.189 7,912,804 -0.00(-0.20%)
Dec 20, 2006 2.202 2.228 2.180 2.194 5,341,620 -0.01(-0.43%)
Dec 19, 2006 2.154 2.211 2.145 2.203 7,679,432 +0.04(+1.73%)
Dec 18, 2006 2.184 2.202 2.156 2.166 10,434,857 +0.01(+0.58%)
Dec 15, 2006 2.176 2.191 2.143 2.154 6,830,559 +0.01(+0.51%)
Dec 14, 2006 2.159 2.167 2.135 2.143 6,513,938 +0.01(+0.31%)
Dec 13, 2006 2.155 2.162 2.112 2.136 10,786,962 +0.03(+1.36%)
Dec 12, 2006 2.151 2.154 2.093 2.107 19,337,104 -0.07(-3.10%)
Dec 11, 2006 2.190 2.207 2.162 2.175 12,047,988 -0.04(-1.59%)
Dec 08, 2006 2.206 2.225 2.184 2.210 7,926,451 -0.01(-0.30%)
Dec 07, 2006 2.238 2.249 2.194 2.217 11,915,608 -0.02(-0.88%)
Dec 06, 2006 2.215 2.262 2.200 2.236 7,444,696 +0.02(+0.69%)
Dec 05, 2006 2.219 2.242 2.210 2.221 6,204,141 +0.01(+0.43%)
Dec 04, 2006 2.148 2.214 2.148 2.211 9,869,852 +0.05(+2.34%)
Dec 01, 2006 2.132 2.195 2.123 2.161 10,621,827 -0.02(-1.11%)
Nov 30, 2006 2.165 2.211 2.148 2.185 11,099,489 +0.02(+0.81%)
Nov 29, 2006 2.145 2.178 2.134 2.167 13,884,938 +0.04(+2.04%)
Nov 28, 2006 2.098 2.137 2.088 2.124 12,634,830 +0.00(+0.07%)
Nov 27, 2006 2.162 2.165 2.088 2.123 11,754,568 -0.05(-2.29%)
Nov 24, 2006 2.127 2.180 2.118 2.173 6,165,928 +0.02(+0.85%)
Nov 22, 2006 2.158 2.177 2.125 2.154 13,695,238 +0.00(+0.00%)
Nov 21, 2006 2.175 2.178 2.126 2.154 30,604,456 -0.07(-3.16%)
Nov 20, 2006 2.214 2.255 2.207 2.225 10,241,063 +0.03(+1.54%)
Nov 17, 2006 2.278 2.312 2.179 2.191 30,038,086 -0.10(-4.47%)
Nov 16, 2006 2.373 2.373 2.286 2.293 7,754,493 -0.06(-2.46%)
Nov 15, 2006 2.337 2.390 2.311 2.351 7,675,338 +0.01(+0.25%)
Nov 14, 2006 2.351 2.389 2.316 2.345 8,192,577 +0.04(+1.85%)
Nov 13, 2006 2.242 2.309 2.238 2.303 8,858,574 -0.00(-0.10%)
Nov 10, 2006 2.315 2.327 2.271 2.305 9,164,277 -0.04(-1.56%)
Nov 09, 2006 2.387 2.437 2.313 2.342 19,604,594 -0.05(-1.90%)
Nov 08, 2006 2.358 2.406 2.345 2.387 9,042,815 -0.03(-1.33%)
Nov 07, 2006 2.450 2.461 2.391 2.420 6,365,181 -0.02(-0.99%)
Nov 06, 2006 2.432 2.473 2.418 2.444 13,622,907 +0.05(+2.21%)
Nov 03, 2006 2.378 2.409 2.373 2.391 9,243,433 +0.05(+2.10%)
Nov 02, 2006 2.354 2.367 2.307 2.342 5,067,306 -0.01(-0.37%)
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.