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

Companhia Siderurgica Nacional ADR (NY: SID )

2.490 -0.040 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 3.989 3.959 3.865 3.894 17,622,076 +0.01(+0.28%)
May 30, 2007 3.660 3.897 3.670 3.883 12,572,339 +0.09(+2.45%)
May 29, 2007 3.804 3.837 3.736 3.790 14,730,069 +0.06(+1.57%)
May 25, 2007 3.624 3.744 3.612 3.731 15,384,944 +0.17(+4.68%)
May 24, 2007 3.638 3.702 3.538 3.565 30,166,228 -0.12(-3.14%)
May 23, 2007 3.766 3.784 3.649 3.680 21,792,050 -0.10(-2.56%)
May 22, 2007 3.885 3.859 3.752 3.777 13,542,514 -0.08(-2.09%)
May 21, 2007 3.881 3.912 3.839 3.857 17,330,626 +0.02(+0.51%)
May 18, 2007 3.764 3.861 3.770 3.837 12,390,996 +0.05(+1.23%)
May 17, 2007 3.679 3.806 3.673 3.791 11,943,244 +0.05(+1.47%)
May 16, 2007 3.665 3.744 3.627 3.736 15,334,616 +0.11(+2.94%)
May 15, 2007 3.611 3.691 3.592 3.629 16,101,839 +0.02(+0.57%)
May 14, 2007 3.649 3.671 3.572 3.609 11,645,654 -0.04(-1.12%)
May 11, 2007 3.585 3.692 3.580 3.649 30,033,572 +0.06(+1.55%)
May 10, 2007 3.581 3.615 3.513 3.594 30,225,664 -0.01(-0.30%)
May 09, 2007 3.315 3.641 3.330 3.605 26,959,208 +0.21(+6.16%)
May 08, 2007 3.366 3.410 3.312 3.396 11,389,639 +0.04(+1.13%)
May 07, 2007 3.320 3.367 3.309 3.358 10,400,031 +0.06(+1.84%)
May 04, 2007 3.194 3.339 3.182 3.297 26,129,350 +0.11(+3.49%)
May 03, 2007 3.186 3.216 3.162 3.186 10,579,747 +0.00(+0.02%)
May 02, 2007 3.130 3.203 3.104 3.185 11,939,141 +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.