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

Companhia Siderurgica Nacional ADR (NY: SID )

2.330 -0.090 (-3.72%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 (%)
Mar 30, 2007 3.066 3.170 3.056 3.139 20,404,336 +0.04(+1.37%)
Mar 29, 2007 3.092 3.112 3.042 3.097 11,394,274 +0.08(+2.75%)
Mar 28, 2007 3.072 3.084 2.996 3.014 12,383,361 -0.11(-3.56%)
Mar 27, 2007 3.136 3.165 3.113 3.125 11,989,304 -0.01(-0.35%)
Mar 26, 2007 3.141 3.154 3.078 3.136 19,779,282 +0.01(+0.38%)
Mar 23, 2007 3.013 3.126 3.001 3.124 15,656,380 +0.14(+4.56%)
Mar 22, 2007 3.041 3.041 2.984 2.988 18,859,442 -0.05(-1.76%)
Mar 21, 2007 2.858 3.050 2.850 3.042 25,349,196 +0.19(+6.76%)
Mar 20, 2007 2.814 2.849 2.795 2.849 9,763,401 +0.04(+1.30%)
Mar 19, 2007 2.806 2.814 2.760 2.812 9,027,803 +0.07(+2.57%)
Mar 16, 2007 2.812 2.829 2.714 2.742 12,996,488 -0.03(-0.93%)
Mar 15, 2007 2.714 2.803 2.694 2.768 16,337,389 +0.05(+1.97%)
Mar 14, 2007 2.601 2.716 2.566 2.714 25,866,054 +0.13(+5.14%)
Mar 13, 2007 2.736 2.718 2.579 2.581 20,564,010 -0.15(-5.65%)
Mar 12, 2007 2.657 2.746 2.649 2.736 21,168,594 +0.06(+2.16%)
Mar 09, 2007 2.648 2.678 2.611 2.678 17,726,702 +0.10(+3.72%)
Mar 08, 2007 2.595 2.628 2.567 2.582 11,317,848 +0.06(+2.23%)
Mar 07, 2007 2.542 2.574 2.508 2.526 13,549,210 -0.01(-0.43%)
Mar 06, 2007 2.472 2.548 2.459 2.537 15,080,457 +0.15(+6.36%)
Mar 05, 2007 2.378 2.443 2.346 2.385 15,069,539 -0.06(-2.46%)
Mar 02, 2007 2.544 2.562 2.430 2.445 13,762,111 -0.09(-3.58%)
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.