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

Companhia Siderurgica Nacional ADR (NY: SID )

2.770 +0.040 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 2.154 2.309 2.143 2.232 20,552,288 +0.06(+2.55%)
Jan 30, 2006 2.167 2.207 2.158 2.177 18,177,322 +0.09(+4.35%)
Jan 27, 2006 2.136 2.179 2.074 2.086 34,064,128 +0.11(+5.37%)
Jan 26, 2006 1.967 1.995 1.967 1.980 18,526,810 +0.05(+2.76%)
Jan 25, 2006 1.959 1.977 1.924 1.927 7,018,361 -0.01(-0.28%)
Jan 24, 2006 1.901 1.957 1.901 1.932 18,578,780 +0.07(+3.63%)
Jan 23, 2006 1.813 1.896 1.813 1.864 18,739,882 +0.00(+0.12%)
Jan 20, 2006 1.886 1.888 1.840 1.862 14,004,242 +0.01(+0.62%)
Jan 19, 2006 1.786 1.861 1.781 1.850 14,542,117 +0.08(+4.39%)
Jan 18, 2006 1.713 1.779 1.694 1.773 14,627,866 -0.05(-2.50%)
Jan 17, 2006 1.822 1.833 1.796 1.818 8,364,348 +0.02(+0.94%)
Jan 13, 2006 1.832 1.855 1.794 1.801 7,803,087 -0.02(-1.27%)
Jan 12, 2006 1.886 1.893 1.819 1.824 15,291,765 -0.03(-1.86%)
Jan 11, 2006 1.781 1.874 1.781 1.859 18,473,544 +0.09(+5.00%)
Jan 10, 2006 1.743 1.780 1.736 1.770 12,993,453 -0.03(-1.46%)
Jan 09, 2006 1.760 1.801 1.738 1.796 23,498,908 +0.09(+5.52%)
Jan 06, 2006 1.697 1.718 1.689 1.703 8,430,608 +0.04(+2.12%)
Jan 05, 2006 1.682 1.693 1.662 1.667 5,139,696 -0.00(-0.14%)
Jan 04, 2006 1.668 1.712 1.662 1.669 9,919,509 +0.01(+0.51%)
Jan 03, 2006 1.620 1.673 1.613 1.661 8,791,790 +0.01(+0.84%)
Dec 30, 2005 1.648 1.655 1.619 1.647 2,034,571 -0.01(-0.51%)
Dec 29, 2005 1.636 1.661 1.620 1.656 1,591,538 +0.03(+1.61%)
Dec 28, 2005 1.628 1.636 1.606 1.629 6,345,368 -0.01(-0.89%)
Dec 27, 2005 1.659 1.663 1.597 1.644 9,528,445 -0.01(-0.61%)
Dec 23, 2005 1.639 1.665 1.638 1.654 3,432,527 +0.02(+1.37%)
Dec 22, 2005 1.666 1.666 1.623 1.632 4,235,442 -0.03(-1.67%)
Dec 21, 2005 1.616 1.673 1.615 1.659 9,557,028 +0.06(+3.90%)
Dec 20, 2005 1.569 1.597 1.563 1.597 6,855,959 +0.04(+2.52%)
Dec 19, 2005 1.588 1.591 1.549 1.558 12,469,869 -0.05(-3.20%)
Dec 16, 2005 1.612 1.634 1.602 1.609 6,710,447 -0.02(-1.09%)
Dec 15, 2005 1.632 1.633 1.612 1.627 7,163,873 -0.03(-1.58%)
Dec 14, 2005 1.656 1.693 1.636 1.653 4,618,710 -0.01(-0.65%)
Dec 13, 2005 1.656 1.679 1.642 1.664 3,533,865 +0.01(+0.51%)
Dec 12, 2005 1.656 1.666 1.631 1.656 5,502,177 +0.01(+0.56%)
Dec 09, 2005 1.643 1.656 1.614 1.646 10,245,612 -0.02(-1.25%)
Dec 08, 2005 1.684 1.691 1.645 1.667 10,193,644 -0.01(-0.60%)
Dec 07, 2005 1.720 1.720 1.659 1.677 11,596,796 -0.04(-2.46%)
Dec 06, 2005 1.686 1.723 1.677 1.720 14,301,763 +0.08(+4.98%)
Dec 05, 2005 1.628 1.653 1.622 1.638 6,772,809 +0.00(+0.14%)
Dec 02, 2005 1.670 1.670 1.632 1.636 10,003,958 -0.02(-1.30%)
Dec 01, 2005 1.616 1.674 1.615 1.657 11,429,197 +0.05(+3.36%)
Nov 30, 2005 1.589 1.613 1.577 1.603 6,058,241 +0.01(+0.58%)
Nov 29, 2005 1.578 1.609 1.576 1.594 5,878,949 +0.04(+2.27%)
Nov 28, 2005 1.613 1.614 1.559 1.559 7,795,292 -0.03(-1.70%)
Nov 25, 2005 1.579 1.593 1.566 1.586 3,297,408 -0.01(-0.68%)
Nov 23, 2005 1.571 1.618 1.566 1.596 17,182,122 +0.05(+3.44%)
Nov 22, 2005 1.543 1.569 1.509 1.543 15,924,483 -0.05(-3.14%)
Nov 21, 2005 1.599 1.618 1.587 1.593 7,527,653 +0.01(+0.83%)
Nov 18, 2005 1.590 1.605 1.560 1.580 10,619,786 -0.02(-1.44%)
Nov 17, 2005 1.556 1.619 1.556 1.603 9,850,651 +0.05(+3.37%)
Nov 16, 2005 1.506 1.554 1.497 1.551 14,032,825 +0.06(+4.13%)
Nov 15, 2005 1.511 1.536 1.486 1.489 7,951,198 -0.02(-1.28%)
Nov 14, 2005 1.509 1.537 1.505 1.509 10,031,242 -0.05(-3.21%)
Nov 11, 2005 1.519 1.565 1.509 1.559 6,188,162 +0.03(+2.07%)
Nov 10, 2005 1.524 1.543 1.493 1.527 8,417,616 +0.00(+0.25%)
Nov 09, 2005 1.555 1.573 1.521 1.523 9,976,675 -0.02(-1.15%)
Nov 08, 2005 1.509 1.562 1.492 1.541 11,287,583 +0.04(+2.46%)
Nov 07, 2005 1.512 1.516 1.483 1.504 4,344,576 +0.02(+1.40%)
Nov 04, 2005 1.507 1.508 1.449 1.483 12,471,168 -0.04(-2.68%)
Nov 03, 2005 1.583 1.589 1.522 1.524 12,892,114 -0.01(-0.50%)
Nov 02, 2005 1.501 1.544 1.497 1.532 8,631,987 +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.