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

Companhia Siderurgica Nacional ADR (NY: SID )

2.600 +0.080 (+3.17%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 3.196 3.225 3.136 3.145 7,136,679 -0.03(-1.08%)
Apr 27, 2007 3.128 3.180 3.122 3.179 12,921,077 -0.01(-0.37%)
Apr 26, 2007 3.237 3.237 3.170 3.191 8,833,323 -0.05(-1.49%)
Apr 25, 2007 3.271 3.274 3.201 3.239 12,394,141 +0.02(+0.64%)
Apr 24, 2007 3.221 3.230 3.152 3.219 12,172,727 +0.00(+0.14%)
Apr 23, 2007 3.187 3.270 3.172 3.214 10,831,385 +0.02(+0.69%)
Apr 20, 2007 3.241 3.241 3.179 3.192 8,191,919 +0.02(+0.60%)
Apr 19, 2007 3.130 3.213 3.124 3.173 12,797,993 -0.01(-0.39%)
Apr 18, 2007 3.129 3.217 3.128 3.186 11,590,403 +0.02(+0.74%)
Apr 17, 2007 3.241 3.248 3.154 3.162 10,519,573 -0.07(-2.28%)
Apr 16, 2007 3.249 3.257 3.208 3.236 8,015,498 -0.00(-0.09%)
Apr 13, 2007 3.188 3.239 3.162 3.239 8,466,806 +0.08(+2.38%)
Apr 12, 2007 3.097 3.166 3.078 3.164 12,634,250 +0.04(+1.43%)
Apr 11, 2007 3.214 3.220 3.086 3.119 15,579,690 -0.10(-3.13%)
Apr 10, 2007 3.208 3.230 3.196 3.220 7,181,263 -0.00(-0.02%)
Apr 09, 2007 3.209 3.232 3.200 3.221 10,317,168 +0.03(+0.80%)
Apr 05, 2007 3.157 3.214 3.145 3.195 5,211,920 +0.01(+0.21%)
Apr 04, 2007 3.117 3.203 3.089 3.189 8,621,345 +0.01(+0.28%)
Apr 03, 2007 3.192 3.239 3.172 3.180 12,733,716 -0.00(-0.02%)
Apr 02, 2007 3.144 3.181 3.114 3.181 11,111,743 +0.05(+1.54%)
Mar 30, 2007 3.059 3.163 3.049 3.132 20,446,976 +0.04(+1.37%)
Mar 29, 2007 3.086 3.105 3.036 3.090 11,418,085 +0.08(+2.75%)
Mar 28, 2007 3.065 3.078 2.990 3.007 12,409,239 -0.11(-3.56%)
Mar 27, 2007 3.130 3.159 3.106 3.119 12,014,359 -0.01(-0.35%)
Mar 26, 2007 3.134 3.148 3.072 3.130 19,820,614 +0.01(+0.38%)
Mar 23, 2007 3.007 3.119 2.994 3.118 15,689,098 +0.14(+4.56%)
Mar 22, 2007 3.035 3.035 2.977 2.982 18,898,852 -0.05(-1.76%)
Mar 21, 2007 2.852 3.044 2.844 3.035 25,402,170 +0.19(+6.76%)
Mar 20, 2007 2.808 2.843 2.790 2.843 9,783,804 +0.04(+1.30%)
Mar 19, 2007 2.801 2.808 2.754 2.806 9,046,669 +0.07(+2.57%)
Mar 16, 2007 2.806 2.823 2.708 2.736 13,023,647 -0.03(-0.93%)
Mar 15, 2007 2.708 2.797 2.688 2.762 16,371,530 +0.05(+1.97%)
Mar 14, 2007 2.596 2.711 2.561 2.708 25,920,108 +0.13(+5.14%)
Mar 13, 2007 2.730 2.713 2.574 2.576 20,606,984 -0.15(-5.65%)
Mar 12, 2007 2.651 2.740 2.643 2.730 21,212,830 +0.06(+2.16%)
Mar 09, 2007 2.643 2.673 2.605 2.673 17,763,746 +0.10(+3.72%)
Mar 08, 2007 2.589 2.623 2.561 2.577 11,341,500 +0.06(+2.23%)
Mar 07, 2007 2.537 2.569 2.503 2.520 13,577,525 -0.01(-0.43%)
Mar 06, 2007 2.467 2.542 2.454 2.531 15,111,971 +0.15(+6.36%)
Mar 05, 2007 2.373 2.438 2.341 2.380 15,101,030 -0.06(-2.46%)
Mar 02, 2007 2.539 2.557 2.425 2.440 13,790,870 -0.09(-3.58%)
Mar 01, 2007 2.398 2.558 2.365 2.531 20,469,856 -0.03(-1.17%)
Feb 28, 2007 2.525 2.576 2.488 2.561 24,723,458 +0.08(+3.43%)
Feb 27, 2007 2.577 2.599 2.417 2.476 31,483,500 -0.29(-10.38%)
Feb 26, 2007 2.786 2.801 2.736 2.763 7,977,411 +0.00(+0.00%)
Feb 23, 2007 2.771 2.780 2.707 2.763 12,420,536 -0.02(-0.87%)
Feb 22, 2007 2.833 2.863 2.758 2.787 10,716,507 -0.02(-0.70%)
Feb 21, 2007 2.773 2.822 2.771 2.806 9,637,471 +0.00(+0.13%)
Feb 20, 2007 2.773 2.812 2.752 2.803 7,211,350 +0.01(+0.39%)
Feb 16, 2007 2.782 2.805 2.736 2.792 15,148,896 +0.04(+1.38%)
Feb 15, 2007 2.725 2.779 2.709 2.754 13,421,618 +0.06(+2.36%)
Feb 14, 2007 2.661 2.737 2.644 2.690 22,005,752 +0.09(+3.60%)
Feb 13, 2007 2.536 2.629 2.533 2.597 21,110,234 +0.10(+4.13%)
Feb 12, 2007 2.544 2.545 2.462 2.493 14,921,861 -0.06(-2.38%)
Feb 09, 2007 2.594 2.623 2.539 2.554 13,838,736 -0.01(-0.57%)
Feb 08, 2007 2.514 2.586 2.486 2.569 14,759,130 +0.00(+0.06%)
Feb 07, 2007 2.675 2.683 2.552 2.567 21,259,330 -0.08(-2.93%)
Feb 06, 2007 2.597 2.678 2.559 2.645 25,519,400 +0.09(+3.43%)
Feb 05, 2007 2.561 2.587 2.517 2.557 26,583,392 +0.08(+3.07%)
Feb 02, 2007 2.484 2.493 2.431 2.481 18,454,384 +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.