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 (%)
Oct 31, 2007 5.726 5.902 5.695 5.847 13,933,680 +0.15(+2.63%)
Oct 30, 2007 5.744 5.803 5.660 5.697 15,710,238 -0.07(-1.18%)
Oct 29, 2007 5.857 5.862 5.714 5.765 13,952,812 -0.06(-1.09%)
Oct 26, 2007 5.722 5.831 5.622 5.828 13,108,264 +0.14(+2.42%)
Oct 25, 2007 5.739 5.746 5.547 5.691 13,179,326 -0.02(-0.27%)
Oct 24, 2007 5.811 5.812 5.566 5.706 17,638,486 -0.14(-2.45%)
Oct 23, 2007 5.810 5.860 5.712 5.850 13,069,999 +0.19(+3.35%)
Oct 22, 2007 5.366 5.680 5.366 5.660 15,871,494 +0.08(+1.52%)
Oct 19, 2007 5.862 5.875 5.557 5.575 12,994,837 -0.29(-4.93%)
Oct 18, 2007 5.573 5.889 5.563 5.864 14,962,717 +0.20(+3.57%)
Oct 17, 2007 5.588 5.671 5.471 5.662 17,772,412 +0.20(+3.59%)
Oct 16, 2007 5.441 5.488 5.345 5.466 12,353,910 -0.09(-1.68%)
Oct 15, 2007 5.689 5.712 5.434 5.560 11,427,367 -0.10(-1.77%)
Oct 12, 2007 5.498 5.706 5.449 5.660 8,464,615 +0.13(+2.37%)
Oct 11, 2007 5.681 5.815 5.408 5.529 20,025,906 -0.11(-1.92%)
Oct 10, 2007 5.621 5.670 5.585 5.637 10,991,427 -0.00(-0.06%)
Oct 09, 2007 5.534 5.646 5.492 5.641 14,906,687 +0.16(+2.91%)
Oct 08, 2007 5.488 5.534 5.412 5.482 12,400,374 -0.03(-0.57%)
Oct 05, 2007 5.291 5.545 5.273 5.513 16,435,893 +0.35(+6.83%)
Oct 04, 2007 5.120 5.183 4.983 5.160 15,285,230 +0.09(+1.85%)
Oct 03, 2007 5.341 5.341 5.051 5.067 19,395,912 -0.26(-4.96%)
Oct 02, 2007 5.455 5.473 5.243 5.331 22,157,776 -0.12(-2.28%)
Oct 01, 2007 5.199 5.532 5.199 5.455 15,883,794 +0.29(+5.71%)
Sep 28, 2007 5.208 5.208 5.071 5.160 15,514,816 -0.03(-0.56%)
Sep 27, 2007 5.090 5.206 5.062 5.190 19,283,852 +0.18(+3.61%)
Sep 26, 2007 5.008 5.023 4.945 5.009 13,374,747 +0.08(+1.69%)
Sep 25, 2007 4.754 4.937 4.729 4.925 16,010,886 +0.14(+2.98%)
Sep 24, 2007 4.693 4.794 4.682 4.783 13,732,792 +0.14(+3.01%)
Sep 21, 2007 4.647 4.710 4.619 4.643 10,258,938 +0.07(+1.63%)
Sep 20, 2007 4.699 4.725 4.511 4.568 16,137,978 -0.13(-2.76%)
Sep 19, 2007 4.718 4.732 4.612 4.698 24,963,370 +0.08(+1.79%)
Sep 18, 2007 4.390 4.620 4.329 4.615 26,010,174 +0.31(+7.08%)
Sep 17, 2007 4.336 4.387 4.274 4.310 7,215,558 -0.06(-1.44%)
Sep 14, 2007 4.374 4.464 4.314 4.373 17,828,442 +0.01(+0.29%)
Sep 13, 2007 4.434 4.467 4.344 4.361 14,500,812 -0.03(-0.63%)
Sep 12, 2007 4.422 4.503 4.379 4.388 16,363,464 -0.02(-0.35%)
Sep 11, 2007 4.297 4.452 4.297 4.404 19,617,298 +0.16(+3.85%)
Sep 10, 2007 4.235 4.256 4.119 4.240 15,904,292 +0.06(+1.45%)
Sep 07, 2007 4.171 4.278 4.133 4.180 12,726,987 -0.15(-3.50%)
Sep 06, 2007 4.351 4.374 4.282 4.331 17,530,526 +0.07(+1.70%)
Sep 05, 2007 4.164 4.270 4.156 4.259 17,473,130 +0.01(+0.26%)
Sep 04, 2007 4.164 4.311 4.163 4.248 16,516,522 +0.12(+2.91%)
Aug 31, 2007 4.133 4.167 4.083 4.128 19,267,452 +0.11(+2.66%)
Aug 30, 2007 3.894 4.095 3.883 4.021 19,890,614 +0.04(+1.01%)
Aug 29, 2007 3.842 4.020 3.826 3.981 21,412,988 +0.23(+6.23%)
Aug 28, 2007 3.908 3.908 3.735 3.747 16,803,504 -0.21(-5.24%)
Aug 27, 2007 3.956 4.038 3.854 3.954 15,609,110 -0.02(-0.57%)
Aug 24, 2007 3.761 4.030 3.732 3.977 29,115,050 +0.19(+5.02%)
Aug 23, 2007 3.818 3.823 3.673 3.787 19,147,194 +0.09(+2.46%)
Aug 22, 2007 3.578 3.722 3.564 3.696 18,657,956 +0.22(+6.34%)
Aug 21, 2007 3.401 3.540 3.379 3.476 10,811,038 +0.05(+1.52%)
Aug 20, 2007 3.490 3.512 3.300 3.424 18,339,310 +0.02(+0.54%)
Aug 17, 2007 3.544 3.580 3.217 3.406 39,504,060 +0.23(+7.31%)
Aug 16, 2007 3.204 3.381 2.995 3.174 67,254,976 -0.30(-8.69%)
Aug 15, 2007 3.622 3.793 3.473 3.476 25,900,902 -0.26(-6.95%)
Aug 14, 2007 3.872 3.891 3.706 3.736 27,599,454 -0.14(-3.73%)
Aug 13, 2007 4.025 4.028 3.865 3.880 15,014,647 -0.05(-1.32%)
Aug 10, 2007 3.867 3.957 3.815 3.932 24,755,104 -0.09(-2.34%)
Aug 09, 2007 3.999 4.122 3.962 4.027 19,335,782 -0.12(-2.86%)
Aug 08, 2007 4.163 4.276 4.084 4.145 20,163,932 +0.11(+2.65%)
Aug 07, 2007 3.936 4.084 3.878 4.039 17,525,060 +0.06(+1.55%)
Aug 06, 2007 3.995 3.998 3.808 3.977 24,173,486 -0.03(-0.86%)
Aug 03, 2007 4.037 4.210 3.998 4.011 12,959,306 -0.20(-4.73%)
Aug 02, 2007 4.287 4.302 4.178 4.210 13,730,059 -0.02(-0.52%)
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.