Indicators

Companhia Siderurgica Nacional ADR (NY: SID )

2.330 -0.090 (-3.72%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	5.215	5.215	5.078	5.167	15,493,975	-0.03(-0.56%)
Sep 27, 2007	5.097	5.213	5.068	5.197	19,257,948	+0.18(+3.61%)
Sep 26, 2007	5.015	5.030	4.952	5.016	13,356,781	+0.08(+1.69%)
Sep 25, 2007	4.761	4.944	4.736	4.932	15,989,378	+0.14(+2.98%)
Sep 24, 2007	4.699	4.800	4.689	4.789	13,714,345	+0.14(+3.01%)
Sep 21, 2007	4.653	4.716	4.625	4.649	10,245,157	+0.07(+1.63%)
Sep 20, 2007	4.705	4.731	4.517	4.574	16,116,300	-0.13(-2.76%)
Sep 19, 2007	4.724	4.738	4.618	4.704	24,929,838	+0.08(+1.79%)
Sep 18, 2007	4.396	4.627	4.335	4.621	25,975,234	+0.31(+7.08%)
Sep 17, 2007	4.342	4.393	4.280	4.316	7,205,865	-0.06(-1.44%)
Sep 14, 2007	4.380	4.470	4.319	4.379	17,804,492	+0.01(+0.29%)
Sep 13, 2007	4.440	4.473	4.350	4.366	14,481,332	-0.03(-0.63%)
Sep 12, 2007	4.428	4.509	4.385	4.394	16,341,483	-0.02(-0.35%)
Sep 11, 2007	4.303	4.458	4.303	4.410	19,590,946	+0.16(+3.85%)
Sep 10, 2007	4.240	4.262	4.125	4.246	15,882,928	+0.06(+1.45%)
Sep 07, 2007	4.177	4.284	4.138	4.185	12,709,891	-0.15(-3.50%)
Sep 06, 2007	4.357	4.380	4.288	4.337	17,506,978	+0.07(+1.70%)
Sep 05, 2007	4.169	4.276	4.162	4.265	17,449,658	+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.