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 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2006 2.260 2.283 2.255 2.281 7,072,067 +0.02(+0.84%)
Oct 30, 2006 2.265 2.268 2.237 2.262 11,271,576 -0.04(-1.75%)
Oct 27, 2006 2.316 2.336 2.294 2.302 6,183,788 -0.03(-1.22%)
Oct 26, 2006 2.305 2.339 2.305 2.331 7,277,054 +0.02(+0.98%)
Oct 25, 2006 2.284 2.315 2.282 2.308 8,841,792 -0.01(-0.41%)
Oct 24, 2006 2.299 2.331 2.279 2.317 10,846,569 +0.02(+0.83%)
Oct 23, 2006 2.249 2.304 2.238 2.298 8,229,562 +0.04(+1.62%)
Oct 20, 2006 2.260 2.280 2.223 2.262 9,030,380 -0.00(-0.16%)
Oct 19, 2006 2.284 2.299 2.240 2.265 18,801,448 -0.03(-1.34%)
Oct 18, 2006 2.386 2.393 2.288 2.296 14,718,098 -0.06(-2.55%)
Oct 17, 2006 2.319 2.367 2.296 2.356 9,984,255 +0.01(+0.50%)
Oct 16, 2006 2.308 2.356 2.287 2.345 6,413,374 +0.03(+1.20%)
Oct 13, 2006 2.294 2.329 2.287 2.317 7,214,191 +0.03(+1.28%)
Oct 12, 2006 2.231 2.296 2.230 2.287 7,082,999 +0.06(+2.66%)
Oct 11, 2006 2.228 2.233 2.195 2.228 10,504,923 -0.02(-0.88%)
Oct 10, 2006 2.261 2.268 2.231 2.248 10,257,572 +0.02(+1.05%)
Oct 09, 2006 2.151 2.238 2.150 2.225 16,565,718 +0.07(+3.44%)
Oct 06, 2006 2.140 2.161 2.116 2.151 9,197,103 -0.01(-0.37%)
Oct 05, 2006 2.124 2.182 2.112 2.159 17,760,112 +0.07(+3.22%)
Oct 04, 2006 2.085 2.104 2.030 2.091 19,674,694 +0.05(+2.66%)
Oct 03, 2006 2.101 2.107 2.036 2.037 10,774,140 -0.06(-3.03%)
Oct 02, 2006 2.122 2.122 2.088 2.101 9,220,335 +0.02(+0.98%)
Sep 29, 2006 2.075 2.111 2.067 2.080 8,832,226 -0.01(-0.35%)
Sep 28, 2006 2.093 2.105 2.061 2.088 5,829,843 +0.00(+0.03%)
Sep 27, 2006 2.049 2.087 2.026 2.087 22,787,770 +0.07(+3.30%)
Sep 26, 2006 1.940 2.024 1.939 2.020 16,096,981 +0.07(+3.52%)
Sep 25, 2006 1.955 1.955 1.892 1.952 20,416,750 -0.03(-1.37%)
Sep 22, 2006 1.971 2.012 1.935 1.979 12,717,421 +0.01(+0.48%)
Sep 21, 2006 2.002 2.020 1.946 1.969 24,699,620 -0.05(-2.25%)
Sep 20, 2006 2.050 2.077 1.992 2.015 13,231,256 -0.06(-3.10%)
Sep 19, 2006 2.134 2.135 2.056 2.079 15,779,933 -0.09(-4.15%)
Sep 18, 2006 2.128 2.173 2.102 2.169 15,531,215 +0.07(+3.38%)
Sep 15, 2006 2.099 2.111 2.067 2.098 6,427,039 +0.01(+0.24%)
Sep 14, 2006 2.129 2.149 2.079 2.093 6,198,820 -0.04(-1.89%)
Sep 13, 2006 2.103 2.149 2.081 2.133 13,969,211 +0.04(+2.14%)
Sep 12, 2006 2.080 2.098 2.058 2.088 9,976,056 +0.03(+1.49%)
Sep 11, 2006 2.132 2.133 2.045 2.058 17,604,322 -0.12(-5.45%)
Sep 08, 2006 2.195 2.205 2.167 2.176 5,169,783 -0.02(-1.03%)
Sep 07, 2006 2.229 2.238 2.184 2.199 5,720,516 -0.03(-1.31%)
Sep 06, 2006 2.290 2.292 2.226 2.228 6,756,386 -0.08(-3.42%)
Sep 05, 2006 2.318 2.336 2.297 2.307 10,041,652 +0.05(+2.30%)
Sep 01, 2006 2.177 2.265 2.167 2.255 12,184,454 +0.11(+5.12%)
Aug 31, 2006 2.181 2.200 2.136 2.146 7,937,114 -0.04(-1.84%)
Aug 30, 2006 2.190 2.207 2.162 2.186 5,083,688 -0.02(-0.86%)
Aug 29, 2006 2.225 2.238 2.168 2.205 7,497,074 +0.02(+0.74%)
Aug 28, 2006 2.174 2.205 2.151 2.189 3,445,155 +0.02(+0.74%)
Aug 25, 2006 2.192 2.222 2.166 2.173 8,463,248 -0.01(-0.40%)
Aug 24, 2006 2.213 2.214 2.133 2.181 9,422,589 -0.01(-0.50%)
Aug 23, 2006 2.279 2.299 2.188 2.192 16,303,335 -0.11(-4.65%)
Aug 22, 2006 2.301 2.333 2.284 2.299 6,821,982 -0.02(-1.04%)
Aug 21, 2006 2.290 2.334 2.290 2.323 5,179,349 -0.01(-0.56%)
Aug 18, 2006 2.330 2.338 2.301 2.336 5,404,835 +0.02(+0.88%)
Aug 17, 2006 2.331 2.361 2.297 2.316 11,990,399 +0.00(+0.06%)
Aug 16, 2006 2.317 2.338 2.296 2.315 13,469,042 +0.02(+0.67%)
Aug 15, 2006 2.255 2.315 2.238 2.299 9,978,789 +0.08(+3.73%)
Aug 14, 2006 2.281 2.281 2.211 2.216 9,321,462 -0.03(-1.27%)
Aug 11, 2006 2.277 2.296 2.245 2.245 9,097,343 -0.05(-1.98%)
Aug 10, 2006 2.324 2.329 2.265 2.290 24,409,904 -0.05(-1.94%)
Aug 09, 2006 2.410 2.424 2.336 2.336 11,076,155 -0.05(-1.97%)
Aug 08, 2006 2.388 2.421 2.346 2.383 10,612,883 -0.02(-0.94%)
Aug 07, 2006 2.370 2.448 2.370 2.405 8,240,495 +0.04(+1.51%)
Aug 04, 2006 2.395 2.438 2.361 2.369 13,044,034 +0.00(+0.12%)
Aug 03, 2006 2.312 2.395 2.311 2.366 6,704,456 -0.01(-0.22%)
Aug 02, 2006 2.339 2.393 2.327 2.372 9,080,944 +0.07(+2.86%)
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.