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

Companhia Siderurgica Nacional ADR (NY: SID )

2.350 -0.020 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Nov 30, 2007 5.598 5.670 5.550 5.628 15,616,886 +0.09(+1.56%)
Nov 29, 2007 5.454 5.632 5.394 5.542 16,363,574 +0.04(+0.79%)
Nov 28, 2007 5.316 5.561 5.316 5.498 23,753,124 +0.38(+7.34%)
Nov 27, 2007 4.961 5.142 4.892 5.122 15,028,613 +0.11(+2.26%)
Nov 26, 2007 5.203 5.278 4.917 5.009 16,430,194 -0.24(-4.64%)
Nov 23, 2007 5.315 5.326 5.195 5.253 5,981,028 +0.06(+1.17%)
Nov 21, 2007 5.217 5.342 5.040 5.192 21,965,088 -0.29(-5.34%)
Nov 20, 2007 5.460 5.644 5.383 5.484 13,990,256 +0.13(+2.46%)
Nov 19, 2007 5.502 5.532 5.288 5.353 9,739,650 -0.17(-3.10%)
Nov 16, 2007 5.452 5.574 5.399 5.524 12,038,707 +0.17(+3.24%)
Nov 15, 2007 5.242 5.458 5.228 5.351 15,768,468 +0.01(+0.16%)
Nov 14, 2007 5.501 5.501 5.301 5.342 12,036,521 +0.07(+1.40%)
Nov 13, 2007 5.168 5.300 5.109 5.268 13,560,685 +0.25(+4.94%)
Nov 12, 2007 5.344 5.356 4.889 5.020 20,857,254 -0.33(-6.25%)
Nov 09, 2007 5.309 5.506 5.216 5.354 18,748,576 -0.14(-2.62%)
Nov 08, 2007 5.648 5.677 5.335 5.498 20,064,950 +0.06(+1.04%)
Nov 07, 2007 5.620 5.704 5.428 5.442 13,245,127 -0.24(-4.16%)
Nov 06, 2007 5.591 5.689 5.502 5.678 11,159,120 +0.10(+1.74%)
Nov 05, 2007 5.470 5.632 5.449 5.581 14,592,660 -0.17(-3.01%)
Nov 02, 2007 5.708 5.812 5.571 5.755 7,837,353 +0.12(+2.16%)
Nov 01, 2007 5.693 5.723 5.594 5.633 17,955,534 -0.21(-3.65%)
Oct 31, 2007 5.726 5.902 5.695 5.847 13,933,680 +0.15(+2.63%)
Oct 30, 2007 5.744 5.803 5.660 5.697 15,710,238 -0.07(-1.18%)
Oct 29, 2007 5.857 5.862 5.714 5.765 13,952,812 -0.06(-1.09%)
Oct 26, 2007 5.722 5.831 5.622 5.828 13,108,264 +0.14(+2.42%)
Oct 25, 2007 5.739 5.746 5.547 5.691 13,179,326 -0.02(-0.27%)
Oct 24, 2007 5.811 5.812 5.566 5.706 17,638,486 -0.14(-2.45%)
Oct 23, 2007 5.810 5.860 5.712 5.850 13,069,999 +0.19(+3.35%)
Oct 22, 2007 5.366 5.680 5.366 5.660 15,871,494 +0.08(+1.52%)
Oct 19, 2007 5.862 5.875 5.557 5.575 12,994,837 -0.29(-4.93%)
Oct 18, 2007 5.573 5.889 5.563 5.864 14,962,717 +0.20(+3.57%)
Oct 17, 2007 5.588 5.671 5.471 5.662 17,772,412 +0.20(+3.59%)
Oct 16, 2007 5.441 5.488 5.345 5.466 12,353,910 -0.09(-1.68%)
Oct 15, 2007 5.689 5.712 5.434 5.560 11,427,367 -0.10(-1.77%)
Oct 12, 2007 5.498 5.706 5.449 5.660 8,464,615 +0.13(+2.37%)
Oct 11, 2007 5.681 5.815 5.408 5.529 20,025,906 -0.11(-1.92%)
Oct 10, 2007 5.621 5.670 5.585 5.637 10,991,427 -0.00(-0.06%)
Oct 09, 2007 5.534 5.646 5.492 5.641 14,906,687 +0.16(+2.91%)
Oct 08, 2007 5.488 5.534 5.412 5.482 12,400,374 -0.03(-0.57%)
Oct 05, 2007 5.291 5.545 5.273 5.513 16,435,893 +0.35(+6.83%)
Oct 04, 2007 5.120 5.183 4.983 5.160 15,285,230 +0.09(+1.85%)
Oct 03, 2007 5.341 5.341 5.051 5.067 19,395,912 -0.26(-4.96%)
Oct 02, 2007 5.455 5.473 5.243 5.331 22,157,776 -0.12(-2.28%)
Oct 01, 2007 5.199 5.532 5.199 5.455 15,883,794 +0.29(+5.71%)
Sep 28, 2007 5.208 5.208 5.071 5.160 15,514,816 -0.03(-0.56%)
Sep 27, 2007 5.090 5.206 5.062 5.190 19,283,852 +0.18(+3.61%)
Sep 26, 2007 5.008 5.023 4.945 5.009 13,374,747 +0.08(+1.69%)
Sep 25, 2007 4.754 4.937 4.729 4.925 16,010,886 +0.14(+2.98%)
Sep 24, 2007 4.693 4.794 4.682 4.783 13,732,792 +0.14(+3.01%)
Sep 21, 2007 4.647 4.710 4.619 4.643 10,258,938 +0.07(+1.63%)
Sep 20, 2007 4.699 4.725 4.511 4.568 16,137,978 -0.13(-2.76%)
Sep 19, 2007 4.718 4.732 4.612 4.698 24,963,370 +0.08(+1.79%)
Sep 18, 2007 4.390 4.620 4.329 4.615 26,010,174 +0.31(+7.08%)
Sep 17, 2007 4.336 4.387 4.274 4.310 7,215,558 -0.06(-1.44%)
Sep 14, 2007 4.374 4.464 4.314 4.373 17,828,442 +0.01(+0.29%)
Sep 13, 2007 4.434 4.467 4.344 4.361 14,500,812 -0.03(-0.63%)
Sep 12, 2007 4.422 4.503 4.379 4.388 16,363,464 -0.02(-0.35%)
Sep 11, 2007 4.297 4.452 4.297 4.404 19,617,298 +0.16(+3.85%)
Sep 10, 2007 4.235 4.256 4.119 4.240 15,904,292 +0.06(+1.45%)
Sep 07, 2007 4.171 4.278 4.133 4.180 12,726,987 -0.15(-3.50%)
Sep 06, 2007 4.351 4.374 4.282 4.331 17,530,526 +0.07(+1.70%)
Sep 05, 2007 4.164 4.270 4.156 4.259 17,473,130 +0.01(+0.26%)
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.