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

Companhia Siderurgica Nacional ADR (NY: SID )

2.420 +0.070 (+2.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jan 31, 2006 2.048 2.195 2.037 2.122 21,617,976 +0.05(+2.55%)
Jan 30, 2006 2.060 2.098 2.052 2.069 19,119,862 +0.09(+4.35%)
Jan 27, 2006 2.031 2.072 1.972 1.983 35,830,440 +0.10(+5.37%)
Jan 26, 2006 1.870 1.897 1.870 1.882 19,487,472 +0.05(+2.76%)
Jan 25, 2006 1.862 1.879 1.830 1.832 7,382,281 -0.01(-0.28%)
Jan 24, 2006 1.807 1.861 1.807 1.837 19,542,136 +0.06(+3.63%)
Jan 23, 2006 1.723 1.802 1.723 1.772 19,711,592 +0.00(+0.12%)
Jan 20, 2006 1.793 1.795 1.750 1.770 14,730,398 +0.01(+0.62%)
Jan 19, 2006 1.698 1.769 1.693 1.759 15,296,163 +0.07(+4.39%)
Jan 18, 2006 1.628 1.691 1.611 1.685 15,386,357 -0.04(-2.50%)
Jan 17, 2006 1.732 1.742 1.708 1.728 8,798,061 +0.02(+0.94%)
Jan 13, 2006 1.742 1.764 1.706 1.712 8,207,697 -0.02(-1.27%)
Jan 12, 2006 1.793 1.799 1.729 1.734 16,084,681 -0.03(-1.86%)
Jan 11, 2006 1.693 1.782 1.693 1.767 19,431,442 +0.08(+5.00%)
Jan 10, 2006 1.657 1.693 1.650 1.683 13,667,196 -0.02(-1.46%)
Jan 09, 2006 1.674 1.712 1.652 1.708 24,717,386 +0.09(+5.52%)
Jan 06, 2006 1.614 1.633 1.606 1.619 8,867,757 +0.03(+2.12%)
Jan 05, 2006 1.599 1.610 1.580 1.585 5,406,202 -0.00(-0.14%)
Jan 04, 2006 1.586 1.627 1.580 1.587 10,433,861 +0.01(+0.51%)
Jan 03, 2006 1.540 1.590 1.533 1.579 9,247,667 +0.01(+0.84%)
Dec 30, 2005 1.567 1.573 1.539 1.566 2,140,069 -0.01(-0.51%)
Dec 29, 2005 1.555 1.579 1.540 1.574 1,674,064 +0.02(+1.61%)
Dec 28, 2005 1.548 1.555 1.526 1.549 6,674,391 -0.01(-0.89%)
Dec 27, 2005 1.578 1.581 1.518 1.563 10,022,519 -0.01(-0.61%)
Dec 23, 2005 1.559 1.583 1.557 1.573 3,610,512 +0.02(+1.37%)
Dec 22, 2005 1.584 1.584 1.543 1.551 4,455,060 -0.03(-1.67%)
Dec 21, 2005 1.537 1.591 1.535 1.578 10,052,584 +0.06(+3.90%)
Dec 20, 2005 1.491 1.518 1.486 1.518 7,211,458 +0.04(+2.52%)
Dec 19, 2005 1.510 1.513 1.472 1.481 13,116,463 -0.05(-3.20%)
Dec 16, 2005 1.532 1.554 1.523 1.530 7,058,401 -0.02(-1.09%)
Dec 15, 2005 1.551 1.553 1.532 1.547 7,535,338 -0.02(-1.58%)
Dec 14, 2005 1.575 1.610 1.555 1.572 4,858,202 -0.01(-0.65%)
Dec 13, 2005 1.574 1.596 1.561 1.582 3,717,105 +0.01(+0.51%)
Dec 12, 2005 1.574 1.584 1.551 1.574 5,787,479 +0.01(+0.56%)
Dec 09, 2005 1.562 1.575 1.534 1.565 10,776,873 -0.02(-1.25%)
Dec 08, 2005 1.601 1.608 1.564 1.585 10,722,210 -0.01(-0.60%)
Dec 07, 2005 1.635 1.635 1.577 1.594 12,198,119 -0.04(-2.46%)
Dec 06, 2005 1.603 1.638 1.594 1.635 15,043,345 +0.08(+4.98%)
Dec 05, 2005 1.548 1.571 1.542 1.557 7,123,997 +0.00(+0.14%)
Dec 02, 2005 1.588 1.588 1.551 1.555 10,522,689 -0.02(-1.30%)
Dec 01, 2005 1.537 1.591 1.535 1.575 12,021,830 +0.05(+3.36%)
Nov 30, 2005 1.510 1.534 1.499 1.524 6,372,376 +0.01(+0.58%)
Nov 29, 2005 1.500 1.529 1.498 1.515 6,183,788 +0.03(+2.27%)
Nov 28, 2005 1.533 1.534 1.482 1.482 8,199,497 -0.03(-1.70%)
Nov 25, 2005 1.502 1.515 1.489 1.507 3,468,387 -0.01(-0.67%)
Nov 23, 2005 1.494 1.538 1.488 1.518 18,073,060 +0.05(+3.44%)
Nov 22, 2005 1.467 1.492 1.434 1.467 16,750,207 -0.05(-3.14%)
Nov 21, 2005 1.521 1.538 1.509 1.515 7,917,981 +0.01(+0.83%)
Nov 18, 2005 1.512 1.526 1.483 1.502 11,170,449 -0.02(-1.44%)
Nov 17, 2005 1.480 1.539 1.479 1.524 10,361,432 +0.05(+3.37%)
Nov 16, 2005 1.431 1.477 1.423 1.474 14,760,462 +0.06(+4.13%)
Nov 15, 2005 1.436 1.460 1.412 1.416 8,363,487 -0.02(-1.28%)
Nov 14, 2005 1.435 1.461 1.431 1.434 10,551,387 -0.05(-3.21%)
Nov 11, 2005 1.444 1.488 1.434 1.482 6,509,034 +0.03(+2.07%)
Nov 10, 2005 1.449 1.467 1.420 1.452 8,854,091 +0.00(+0.25%)
Nov 09, 2005 1.478 1.496 1.446 1.448 10,493,990 -0.02(-1.15%)
Nov 08, 2005 1.434 1.485 1.418 1.465 11,872,873 +0.04(+2.46%)
Nov 07, 2005 1.438 1.442 1.410 1.430 4,569,853 +0.02(+1.40%)
Nov 04, 2005 1.433 1.433 1.377 1.410 13,117,830 -0.04(-2.68%)
Nov 03, 2005 1.505 1.511 1.447 1.449 13,560,603 -0.01(-0.50%)
Nov 02, 2005 1.427 1.468 1.423 1.456 9,079,577 +0.00(+0.10%)
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.