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 (%)
Jun 29, 2007 3.818 3.821 3.736 3.787 9,460,633 +0.02(+0.47%)
Jun 28, 2007 3.791 3.843 3.766 3.769 12,319,173 -0.00(-0.08%)
Jun 27, 2007 3.734 3.772 3.666 3.772 13,795,561 +0.05(+1.22%)
Jun 26, 2007 3.771 3.815 3.707 3.727 12,868,209 -0.02(-0.45%)
Jun 25, 2007 3.761 3.848 3.684 3.744 13,433,634 -0.06(-1.60%)
Jun 22, 2007 3.859 3.871 3.762 3.804 12,036,460 -0.11(-2.75%)
Jun 21, 2007 3.826 3.912 3.780 3.912 17,917,430 +0.09(+2.38%)
Jun 20, 2007 3.931 3.952 3.797 3.821 16,916,328 -0.08(-2.16%)
Jun 19, 2007 3.890 3.917 3.845 3.906 12,268,640 +0.02(+0.40%)
Jun 18, 2007 3.929 3.933 3.845 3.890 11,690,922 +0.00(+0.04%)
Jun 15, 2007 3.917 3.933 3.872 3.889 11,468,303 +0.06(+1.51%)
Jun 14, 2007 3.840 3.892 3.825 3.831 11,629,463 +0.03(+0.91%)
Jun 13, 2007 3.705 3.807 3.679 3.796 15,110,790 +0.13(+3.51%)
Jun 12, 2007 3.775 3.777 3.657 3.668 16,005,364 -0.13(-3.34%)
Jun 11, 2007 3.757 3.829 3.698 3.794 11,746,509 +0.04(+0.99%)
Jun 08, 2007 3.632 3.788 3.639 3.757 17,142,498 +0.14(+3.87%)
Jun 07, 2007 3.741 3.787 3.589 3.617 20,397,108 -0.14(-3.61%)
Jun 06, 2007 3.809 3.829 3.704 3.752 18,349,012 -0.12(-3.12%)
Jun 05, 2007 3.921 3.949 3.844 3.873 18,025,872 -0.11(-2.76%)
Jun 04, 2007 3.938 4.007 3.917 3.983 11,613,402 -0.05(-1.13%)
Jun 01, 2007 3.898 4.029 3.916 4.029 13,768,519 +0.13(+3.32%)
May 31, 2007 3.995 3.965 3.870 3.899 17,598,402 +0.01(+0.28%)
May 30, 2007 3.665 3.903 3.675 3.888 12,555,450 +0.09(+2.45%)
May 29, 2007 3.809 3.842 3.741 3.795 14,710,280 +0.06(+1.57%)
May 25, 2007 3.629 3.749 3.617 3.736 15,364,276 +0.17(+4.68%)
May 24, 2007 3.643 3.707 3.542 3.569 30,125,704 -0.12(-3.14%)
May 23, 2007 3.771 3.789 3.654 3.685 21,762,774 -0.10(-2.56%)
May 22, 2007 3.890 3.864 3.757 3.782 13,524,321 -0.08(-2.09%)
May 21, 2007 3.886 3.917 3.844 3.862 17,307,346 +0.02(+0.51%)
May 18, 2007 3.769 3.866 3.775 3.843 12,374,349 +0.05(+1.23%)
May 17, 2007 3.684 3.811 3.678 3.796 11,927,199 +0.05(+1.47%)
May 16, 2007 3.670 3.749 3.632 3.741 15,314,015 +0.11(+2.94%)
May 15, 2007 3.616 3.696 3.597 3.634 16,080,208 +0.02(+0.57%)
May 14, 2007 3.654 3.676 3.577 3.613 11,630,009 -0.04(-1.12%)
May 11, 2007 3.590 3.697 3.585 3.654 29,993,224 +0.06(+1.55%)
May 10, 2007 3.586 3.620 3.518 3.599 30,185,060 -0.01(-0.30%)
May 09, 2007 3.320 3.646 3.334 3.610 26,922,992 +0.21(+6.16%)
May 08, 2007 3.371 3.415 3.317 3.400 11,374,339 +0.04(+1.13%)
May 07, 2007 3.324 3.372 3.314 3.362 10,386,060 +0.06(+1.84%)
May 04, 2007 3.198 3.344 3.187 3.301 26,094,248 +0.11(+3.49%)
May 03, 2007 3.190 3.220 3.166 3.190 10,565,534 +0.00(+0.02%)
May 02, 2007 3.135 3.208 3.108 3.189 11,923,102 +0.04(+1.40%)
May 01, 2007 3.153 3.196 3.107 3.146 6,744,679 -0.00(-0.12%)
Apr 30, 2007 3.200 3.229 3.140 3.149 7,127,092 -0.03(-1.08%)
Apr 27, 2007 3.132 3.184 3.126 3.184 12,903,719 -0.01(-0.37%)
Apr 26, 2007 3.241 3.241 3.174 3.195 8,821,456 -0.05(-1.49%)
Apr 25, 2007 3.275 3.278 3.206 3.244 12,377,491 +0.02(+0.64%)
Apr 24, 2007 3.225 3.235 3.156 3.223 12,156,374 +0.00(+0.14%)
Apr 23, 2007 3.192 3.274 3.176 3.219 10,816,835 +0.02(+0.69%)
Apr 20, 2007 3.245 3.245 3.183 3.197 8,180,914 +0.02(+0.60%)
Apr 19, 2007 3.134 3.217 3.128 3.178 12,780,800 -0.01(-0.39%)
Apr 18, 2007 3.133 3.221 3.132 3.190 11,574,832 +0.02(+0.74%)
Apr 17, 2007 3.245 3.252 3.159 3.167 10,505,441 -0.07(-2.28%)
Apr 16, 2007 3.254 3.261 3.212 3.241 8,004,730 -0.00(-0.09%)
Apr 13, 2007 3.192 3.244 3.167 3.244 8,455,432 +0.08(+2.38%)
Apr 12, 2007 3.102 3.170 3.083 3.168 12,617,278 +0.04(+1.43%)
Apr 11, 2007 3.219 3.225 3.091 3.124 15,558,760 -0.10(-3.13%)
Apr 10, 2007 3.212 3.234 3.200 3.225 7,171,616 -0.00(-0.02%)
Apr 09, 2007 3.214 3.236 3.204 3.225 10,303,308 +0.03(+0.80%)
Apr 05, 2007 3.161 3.218 3.149 3.200 5,204,919 +0.01(+0.21%)
Apr 04, 2007 3.121 3.208 3.094 3.193 8,609,763 +0.01(+0.28%)
Apr 03, 2007 3.196 3.243 3.176 3.184 12,716,609 -0.00(-0.02%)
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.