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

Companhia Siderurgica Nacional ADR (NY: SID )

2.360 -0.060 (-2.48%)
Streaming Delayed Price Updated: 1:46 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 (%)
Apr 30, 2007 3.203 3.231 3.143 3.151 7,121,797 -0.03(-1.08%)
Apr 27, 2007 3.135 3.187 3.129 3.186 12,894,132 -0.01(-0.37%)
Apr 26, 2007 3.244 3.244 3.176 3.198 8,814,902 -0.05(-1.49%)
Apr 25, 2007 3.278 3.280 3.208 3.246 12,368,294 +0.02(+0.64%)
Apr 24, 2007 3.228 3.237 3.158 3.226 12,147,342 +0.00(+0.14%)
Apr 23, 2007 3.194 3.277 3.179 3.221 10,808,798 +0.02(+0.69%)
Apr 20, 2007 3.247 3.247 3.185 3.199 8,174,835 +0.02(+0.60%)
Apr 19, 2007 3.136 3.220 3.130 3.180 12,771,304 -0.01(-0.39%)
Apr 18, 2007 3.135 3.223 3.135 3.193 11,566,232 +0.02(+0.74%)
Apr 17, 2007 3.247 3.255 3.161 3.169 10,497,635 -0.07(-2.28%)
Apr 16, 2007 3.256 3.264 3.215 3.243 7,998,783 -0.00(-0.09%)
Apr 13, 2007 3.195 3.246 3.169 3.246 8,449,150 +0.08(+2.38%)
Apr 12, 2007 3.104 3.173 3.085 3.171 12,607,903 +0.04(+1.43%)
Apr 11, 2007 3.221 3.227 3.093 3.126 15,547,200 -0.10(-3.13%)
Apr 10, 2007 3.215 3.236 3.203 3.227 7,166,287 -0.00(-0.02%)
Apr 09, 2007 3.216 3.239 3.206 3.228 10,295,653 +0.03(+0.80%)
Apr 05, 2007 3.163 3.220 3.151 3.202 5,201,051 +0.01(+0.21%)
Apr 04, 2007 3.124 3.210 3.096 3.195 8,603,366 +0.01(+0.28%)
Apr 03, 2007 3.198 3.245 3.179 3.187 12,707,161 -0.00(-0.02%)
Apr 02, 2007 3.151 3.187 3.121 3.187 11,088,571 +0.05(+1.54%)
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%)
Mar 01, 2007 2.403 2.564 2.370 2.536 20,427,168 -0.03(-1.17%)
Feb 28, 2007 2.530 2.581 2.493 2.566 24,671,900 +0.08(+3.43%)
Feb 27, 2007 2.582 2.605 2.422 2.481 31,417,846 -0.29(-10.38%)
Feb 26, 2007 2.792 2.807 2.742 2.768 7,960,775 +0.00(+0.00%)
Feb 23, 2007 2.777 2.786 2.713 2.768 12,394,634 -0.02(-0.87%)
Feb 22, 2007 2.839 2.869 2.764 2.792 10,694,159 -0.02(-0.70%)
Feb 21, 2007 2.779 2.828 2.776 2.812 9,617,373 +0.00(+0.13%)
Feb 20, 2007 2.779 2.818 2.757 2.809 7,196,312 +0.01(+0.39%)
Feb 16, 2007 2.788 2.811 2.742 2.798 15,117,305 +0.04(+1.38%)
Feb 15, 2007 2.731 2.784 2.715 2.759 13,393,629 +0.06(+2.36%)
Feb 14, 2007 2.666 2.743 2.650 2.696 21,959,860 +0.09(+3.60%)
Feb 13, 2007 2.541 2.635 2.538 2.602 21,066,210 +0.10(+4.14%)
Feb 12, 2007 2.549 2.550 2.467 2.499 14,890,743 -0.06(-2.38%)
Feb 09, 2007 2.599 2.628 2.545 2.559 13,809,877 -0.01(-0.57%)
Feb 08, 2007 2.519 2.592 2.491 2.574 14,728,352 +0.00(+0.06%)
Feb 07, 2007 2.680 2.688 2.557 2.573 21,214,996 -0.08(-2.93%)
Feb 06, 2007 2.603 2.684 2.565 2.650 25,466,182 +0.09(+3.43%)
Feb 05, 2007 2.567 2.592 2.522 2.562 26,527,956 +0.08(+3.07%)
Feb 02, 2007 2.489 2.498 2.436 2.486 18,415,898 +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.