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

Companhia Siderurgica Nacional ADR (NY: SID )

2.590 -0.061 (-2.28%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
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%)
Apr 02, 2007 3.148 3.185 3.118 3.185 11,096,816 +0.05(+1.54%)
Mar 30, 2007 3.063 3.167 3.053 3.137 20,419,506 +0.04(+1.37%)
Mar 29, 2007 3.090 3.110 3.040 3.094 11,402,746 +0.08(+2.75%)
Mar 28, 2007 3.069 3.082 2.994 3.012 12,392,569 -0.11(-3.56%)
Mar 27, 2007 3.134 3.163 3.110 3.123 11,998,219 -0.01(-0.35%)
Mar 26, 2007 3.138 3.152 3.076 3.134 19,793,988 +0.01(+0.38%)
Mar 23, 2007 3.011 3.124 2.998 3.122 15,668,021 +0.14(+4.56%)
Mar 22, 2007 3.039 3.039 2.981 2.986 18,873,464 -0.05(-1.76%)
Mar 21, 2007 2.856 3.048 2.847 3.039 25,368,044 +0.19(+6.76%)
Mar 20, 2007 2.812 2.847 2.793 2.847 9,770,661 +0.04(+1.30%)
Mar 19, 2007 2.804 2.812 2.758 2.810 9,034,515 +0.07(+2.57%)
Mar 16, 2007 2.810 2.827 2.712 2.740 13,006,151 -0.03(-0.93%)
Mar 15, 2007 2.712 2.801 2.692 2.765 16,349,536 +0.05(+1.97%)
Mar 14, 2007 2.599 2.714 2.564 2.712 25,885,286 +0.13(+5.14%)
Mar 13, 2007 2.734 2.716 2.577 2.580 20,579,300 -0.15(-5.65%)
Mar 12, 2007 2.655 2.744 2.647 2.734 21,184,334 +0.06(+2.16%)
Mar 09, 2007 2.646 2.676 2.609 2.676 17,739,882 +0.10(+3.72%)
Mar 08, 2007 2.593 2.626 2.565 2.580 11,326,264 +0.06(+2.23%)
Mar 07, 2007 2.540 2.572 2.506 2.524 13,559,285 -0.01(-0.43%)
Mar 06, 2007 2.470 2.546 2.457 2.535 15,091,669 +0.15(+6.36%)
Mar 05, 2007 2.376 2.441 2.344 2.383 15,080,743 -0.06(-2.46%)
Mar 02, 2007 2.542 2.560 2.428 2.443 13,772,343 -0.09(-3.58%)
Mar 01, 2007 2.402 2.562 2.369 2.534 20,442,356 -0.03(-1.17%)
Feb 28, 2007 2.528 2.580 2.491 2.564 24,690,244 +0.08(+3.43%)
Feb 27, 2007 2.580 2.603 2.421 2.479 31,441,206 -0.29(-10.38%)
Feb 26, 2007 2.790 2.805 2.740 2.766 7,966,694 +0.00(+0.00%)
Feb 23, 2007 2.775 2.784 2.711 2.766 12,403,850 -0.02(-0.87%)
Feb 22, 2007 2.837 2.867 2.762 2.790 10,702,111 -0.02(-0.70%)
Feb 21, 2007 2.777 2.826 2.774 2.810 9,624,524 +0.00(+0.13%)
Feb 20, 2007 2.777 2.816 2.755 2.806 7,201,662 +0.01(+0.39%)
Feb 16, 2007 2.786 2.809 2.740 2.796 15,128,545 +0.04(+1.38%)
Feb 15, 2007 2.729 2.782 2.713 2.757 13,403,588 +0.06(+2.37%)
Feb 14, 2007 2.664 2.741 2.648 2.694 21,976,188 +0.09(+3.60%)
Feb 13, 2007 2.539 2.633 2.536 2.600 21,081,874 +0.10(+4.13%)
Feb 12, 2007 2.547 2.548 2.465 2.497 14,901,815 -0.06(-2.38%)
Feb 09, 2007 2.597 2.626 2.543 2.558 13,820,145 -0.01(-0.57%)
Feb 08, 2007 2.517 2.590 2.489 2.572 14,739,303 +0.00(+0.06%)
Feb 07, 2007 2.678 2.686 2.555 2.571 21,230,770 -0.08(-2.93%)
Feb 06, 2007 2.601 2.682 2.563 2.648 25,485,118 +0.09(+3.43%)
Feb 05, 2007 2.565 2.591 2.520 2.560 26,547,680 +0.08(+3.07%)
Feb 02, 2007 2.487 2.496 2.434 2.484 18,429,592 +0.02(+0.86%)
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.