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

Companhia Siderurgica Nacional ADR (NY: SID )

2.420 +0.070 (+2.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 3.992 3.962 3.868 3.897 17,608,982 +0.01(+0.28%)
May 30, 2007 3.663 3.900 3.673 3.886 12,562,997 +0.09(+2.45%)
May 29, 2007 3.807 3.840 3.739 3.793 14,719,123 +0.06(+1.57%)
May 25, 2007 3.627 3.747 3.615 3.734 15,373,512 +0.17(+4.68%)
May 24, 2007 3.640 3.705 3.540 3.567 30,143,814 -0.12(-3.14%)
May 23, 2007 3.769 3.787 3.652 3.683 21,775,856 -0.10(-2.56%)
May 22, 2007 3.888 3.861 3.755 3.780 13,532,451 -0.08(-2.09%)
May 21, 2007 3.884 3.915 3.842 3.860 17,317,750 +0.02(+0.51%)
May 18, 2007 3.766 3.864 3.773 3.840 12,381,788 +0.05(+1.23%)
May 17, 2007 3.682 3.809 3.676 3.793 11,934,369 +0.05(+1.47%)
May 16, 2007 3.668 3.747 3.629 3.739 15,323,221 +0.11(+2.94%)
May 15, 2007 3.614 3.694 3.595 3.632 16,089,874 +0.02(+0.57%)
May 14, 2007 3.651 3.673 3.575 3.611 11,637,000 -0.04(-1.12%)
May 11, 2007 3.588 3.695 3.583 3.652 30,011,254 +0.06(+1.55%)
May 10, 2007 3.584 3.618 3.516 3.597 30,203,206 -0.01(-0.30%)
May 09, 2007 3.318 3.644 3.332 3.608 26,939,176 +0.21(+6.16%)
May 08, 2007 3.369 3.413 3.315 3.398 11,381,176 +0.04(+1.13%)
May 07, 2007 3.322 3.370 3.312 3.360 10,392,303 +0.06(+1.84%)
May 04, 2007 3.196 3.342 3.185 3.299 26,109,934 +0.11(+3.49%)
May 03, 2007 3.188 3.218 3.164 3.188 10,571,886 +0.00(+0.02%)
May 02, 2007 3.133 3.206 3.106 3.188 11,930,269 +0.04(+1.40%)
May 01, 2007 3.151 3.194 3.105 3.144 6,748,733 -0.00(-0.12%)
Apr 30, 2007 3.198 3.227 3.138 3.147 7,131,376 -0.03(-1.08%)
Apr 27, 2007 3.130 3.182 3.125 3.182 12,911,476 -0.01(-0.37%)
Apr 26, 2007 3.239 3.239 3.172 3.193 8,826,759 -0.05(-1.49%)
Apr 25, 2007 3.273 3.276 3.204 3.242 12,384,931 +0.02(+0.64%)
Apr 24, 2007 3.223 3.233 3.154 3.221 12,163,682 +0.00(+0.14%)
Apr 23, 2007 3.190 3.272 3.174 3.217 10,823,337 +0.02(+0.69%)
Apr 20, 2007 3.243 3.243 3.181 3.195 8,185,832 +0.02(+0.60%)
Apr 19, 2007 3.132 3.215 3.126 3.176 12,788,483 -0.01(-0.39%)
Apr 18, 2007 3.131 3.219 3.130 3.188 11,581,790 +0.02(+0.74%)
Apr 17, 2007 3.243 3.250 3.157 3.165 10,511,756 -0.07(-2.28%)
Apr 16, 2007 3.252 3.259 3.210 3.239 8,009,542 -0.00(-0.09%)
Apr 13, 2007 3.190 3.242 3.165 3.242 8,460,515 +0.08(+2.38%)
Apr 12, 2007 3.100 3.168 3.081 3.166 12,624,862 +0.04(+1.43%)
Apr 11, 2007 3.217 3.223 3.089 3.122 15,568,113 -0.10(-3.13%)
Apr 10, 2007 3.210 3.232 3.198 3.223 7,175,927 -0.00(-0.02%)
Apr 09, 2007 3.212 3.234 3.202 3.223 10,309,502 +0.03(+0.80%)
Apr 05, 2007 3.159 3.216 3.147 3.198 5,208,047 +0.01(+0.21%)
Apr 04, 2007 3.119 3.206 3.092 3.191 8,614,939 +0.01(+0.28%)
Apr 03, 2007 3.194 3.241 3.174 3.182 12,724,254 -0.00(-0.02%)
Apr 02, 2007 3.147 3.183 3.117 3.183 11,103,486 +0.05(+1.54%)
Mar 30, 2007 3.062 3.166 3.051 3.135 20,431,782 +0.04(+1.37%)
Mar 29, 2007 3.088 3.108 3.038 3.092 11,409,601 +0.08(+2.75%)
Mar 28, 2007 3.067 3.080 2.992 3.010 12,400,018 -0.11(-3.56%)
Mar 27, 2007 3.132 3.161 3.108 3.121 12,005,431 -0.01(-0.35%)
Mar 26, 2007 3.136 3.150 3.074 3.132 19,805,886 +0.01(+0.38%)
Mar 23, 2007 3.009 3.122 2.997 3.120 15,677,440 +0.14(+4.56%)
Mar 22, 2007 3.037 3.037 2.980 2.984 18,884,810 -0.05(-1.76%)
Mar 21, 2007 2.854 3.046 2.846 3.038 25,383,294 +0.19(+6.76%)
Mar 20, 2007 2.810 2.845 2.792 2.845 9,776,534 +0.04(+1.30%)
Mar 19, 2007 2.803 2.810 2.757 2.808 9,039,946 +0.07(+2.57%)
Mar 16, 2007 2.808 2.825 2.710 2.738 13,013,969 -0.03(-0.93%)
Mar 15, 2007 2.710 2.799 2.690 2.764 16,359,364 +0.05(+1.97%)
Mar 14, 2007 2.598 2.713 2.563 2.710 25,900,846 +0.13(+5.14%)
Mar 13, 2007 2.732 2.715 2.576 2.578 20,591,672 -0.15(-5.65%)
Mar 12, 2007 2.653 2.742 2.645 2.732 21,197,068 +0.06(+2.16%)
Mar 09, 2007 2.645 2.675 2.607 2.675 17,750,546 +0.10(+3.72%)
Mar 08, 2007 2.591 2.625 2.563 2.579 11,333,072 +0.06(+2.23%)
Mar 07, 2007 2.538 2.571 2.505 2.522 13,567,436 -0.01(-0.43%)
Mar 06, 2007 2.469 2.544 2.456 2.533 15,100,742 +0.15(+6.36%)
Mar 05, 2007 2.375 2.440 2.343 2.382 15,089,809 -0.06(-2.46%)
Mar 02, 2007 2.541 2.559 2.426 2.442 13,780,622 -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.