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

Companhia Siderurgica Nacional ADR (NY: SID )

2.525 -0.065 (-2.51%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 23, 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 5.722 5.897 5.691 5.842 13,944,041 +0.15(+2.63%)
Oct 30, 2007 5.740 5.798 5.656 5.692 15,721,920 -0.07(-1.18%)
Oct 29, 2007 5.853 5.858 5.709 5.760 13,963,188 -0.06(-1.09%)
Oct 26, 2007 5.718 5.827 5.618 5.824 13,118,011 +0.14(+2.42%)
Oct 25, 2007 5.735 5.742 5.543 5.687 13,189,126 -0.02(-0.27%)
Oct 24, 2007 5.807 5.807 5.562 5.702 17,651,602 -0.14(-2.45%)
Oct 23, 2007 5.806 5.856 5.708 5.845 13,079,718 +0.19(+3.35%)
Oct 22, 2007 5.362 5.676 5.362 5.656 15,883,297 +0.08(+1.52%)
Oct 19, 2007 5.858 5.871 5.553 5.571 13,004,501 -0.29(-4.93%)
Oct 18, 2007 5.569 5.885 5.559 5.860 14,973,843 +0.20(+3.57%)
Oct 17, 2007 5.584 5.667 5.467 5.658 17,785,628 +0.20(+3.59%)
Oct 16, 2007 5.437 5.484 5.341 5.462 12,363,097 -0.09(-1.68%)
Oct 15, 2007 5.684 5.708 5.430 5.556 11,435,864 -0.10(-1.77%)
Oct 12, 2007 5.494 5.702 5.445 5.656 8,470,909 +0.13(+2.37%)
Oct 11, 2007 5.676 5.811 5.404 5.525 20,040,798 -0.11(-1.92%)
Oct 10, 2007 5.616 5.665 5.581 5.633 10,999,600 -0.00(-0.06%)
Oct 09, 2007 5.530 5.642 5.488 5.637 14,917,772 +0.16(+2.91%)
Oct 08, 2007 5.484 5.529 5.408 5.477 12,409,595 -0.03(-0.57%)
Oct 05, 2007 5.287 5.541 5.269 5.509 16,448,115 +0.35(+6.83%)
Oct 04, 2007 5.116 5.179 4.980 5.156 15,296,597 +0.09(+1.85%)
Oct 03, 2007 5.337 5.337 5.047 5.063 19,410,336 -0.26(-4.96%)
Oct 02, 2007 5.451 5.469 5.239 5.327 22,174,252 -0.12(-2.28%)
Oct 01, 2007 5.195 5.528 5.195 5.451 15,895,605 +0.29(+5.71%)
Sep 28, 2007 5.204 5.204 5.067 5.156 15,526,353 -0.03(-0.56%)
Sep 27, 2007 5.086 5.202 5.058 5.186 19,298,192 +0.18(+3.61%)
Sep 26, 2007 5.004 5.020 4.942 5.005 13,384,693 +0.08(+1.69%)
Sep 25, 2007 4.751 4.933 4.726 4.922 16,022,792 +0.14(+2.98%)
Sep 24, 2007 4.689 4.790 4.679 4.779 13,743,004 +0.14(+3.01%)
Sep 21, 2007 4.643 4.706 4.615 4.640 10,266,567 +0.07(+1.63%)
Sep 20, 2007 4.695 4.721 4.508 4.565 16,149,979 -0.13(-2.76%)
Sep 19, 2007 4.714 4.728 4.609 4.694 24,981,934 +0.08(+1.79%)
Sep 18, 2007 4.387 4.617 4.326 4.612 26,029,516 +0.30(+7.08%)
Sep 17, 2007 4.333 4.384 4.271 4.307 7,220,923 -0.06(-1.44%)
Sep 14, 2007 4.371 4.460 4.310 4.370 17,841,698 +0.01(+0.29%)
Sep 13, 2007 4.431 4.464 4.341 4.357 14,511,595 -0.03(-0.63%)
Sep 12, 2007 4.419 4.500 4.376 4.385 16,375,632 -0.02(-0.35%)
Sep 11, 2007 4.294 4.449 4.294 4.400 19,631,886 +0.16(+3.85%)
Sep 10, 2007 4.231 4.253 4.116 4.237 15,916,119 +0.06(+1.45%)
Sep 07, 2007 4.168 4.275 4.130 4.177 12,736,451 -0.15(-3.50%)
Sep 06, 2007 4.348 4.371 4.279 4.328 17,543,562 +0.07(+1.70%)
Sep 05, 2007 4.161 4.267 4.153 4.256 17,486,122 +0.01(+0.26%)
Sep 04, 2007 4.161 4.308 4.160 4.245 16,528,804 +0.12(+2.91%)
Aug 31, 2007 4.130 4.164 4.080 4.125 19,281,780 +0.11(+2.66%)
Aug 30, 2007 3.891 4.092 3.881 4.018 19,905,406 +0.04(+1.01%)
Aug 29, 2007 3.839 4.017 3.823 3.978 21,428,912 +0.23(+6.23%)
Aug 28, 2007 3.905 3.905 3.732 3.745 16,816,000 -0.21(-5.24%)
Aug 27, 2007 3.953 4.035 3.851 3.951 15,620,718 -0.02(-0.57%)
Aug 24, 2007 3.758 4.027 3.729 3.974 29,136,700 +0.19(+5.02%)
Aug 23, 2007 3.815 3.821 3.670 3.784 19,161,432 +0.09(+2.45%)
Aug 22, 2007 3.576 3.719 3.562 3.693 18,671,832 +0.22(+6.34%)
Aug 21, 2007 3.399 3.538 3.377 3.473 10,819,077 +0.05(+1.52%)
Aug 20, 2007 3.488 3.509 3.298 3.421 18,352,948 +0.02(+0.54%)
Aug 17, 2007 3.541 3.578 3.214 3.403 39,533,436 +0.23(+7.31%)
Aug 16, 2007 3.201 3.379 2.993 3.171 67,304,984 -0.30(-8.69%)
Aug 15, 2007 3.619 3.790 3.470 3.473 25,920,162 -0.26(-6.95%)
Aug 14, 2007 3.869 3.889 3.704 3.733 27,619,978 -0.14(-3.73%)
Aug 13, 2007 4.022 4.025 3.862 3.878 15,025,812 -0.05(-1.32%)
Aug 10, 2007 3.864 3.954 3.813 3.930 24,773,512 -0.09(-2.34%)
Aug 09, 2007 3.996 4.119 3.959 4.024 19,350,160 -0.12(-2.86%)
Aug 08, 2007 4.160 4.273 4.081 4.142 20,178,926 +0.11(+2.65%)
Aug 07, 2007 3.933 4.081 3.875 4.036 17,538,092 +0.06(+1.55%)
Aug 06, 2007 3.992 3.995 3.805 3.974 24,191,462 -0.03(-0.86%)
Aug 03, 2007 4.034 4.207 3.995 4.008 12,968,943 -0.20(-4.73%)
Aug 02, 2007 4.283 4.299 4.174 4.207 13,740,269 -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.