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

Companhia Siderurgica Nacional ADR (NY: SID )

2.680 -0.030 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2005 1.441 1.486 1.441 1.478 10,644,471 +0.07(+4.98%)
Oct 28, 2005 1.395 1.426 1.392 1.408 10,583,408 +0.02(+1.50%)
Oct 27, 2005 1.442 1.461 1.386 1.387 10,263,801 -0.06(-4.30%)
Oct 26, 2005 1.413 1.455 1.405 1.449 13,900,305 +0.03(+2.39%)
Oct 25, 2005 1.432 1.493 1.405 1.415 22,925,954 -0.02(-1.39%)
Oct 24, 2005 1.416 1.441 1.397 1.435 18,186,416 +0.05(+3.78%)
Oct 21, 2005 1.374 1.395 1.357 1.383 28,552,856 +0.04(+2.86%)
Oct 20, 2005 1.429 1.443 1.335 1.345 44,661,828 -0.06(-4.48%)
Oct 19, 2005 1.425 1.428 1.370 1.408 22,961,032 -0.03(-2.14%)
Oct 18, 2005 1.515 1.522 1.432 1.439 12,567,310 -0.07(-4.69%)
Oct 17, 2005 1.519 1.547 1.509 1.509 9,441,398 +0.01(+0.98%)
Oct 14, 2005 1.511 1.532 1.449 1.495 10,210,533 -0.01(-0.92%)
Oct 13, 2005 1.516 1.519 1.462 1.509 14,584,991 -0.04(-2.29%)
Oct 12, 2005 1.597 1.597 1.524 1.544 5,694,461 -0.05(-3.19%)
Oct 11, 2005 1.615 1.615 1.570 1.595 4,018,473 +0.00(+0.10%)
Oct 10, 2005 1.609 1.623 1.583 1.593 10,109,195 +0.02(+1.02%)
Oct 07, 2005 1.543 1.608 1.539 1.577 8,303,285 +0.07(+4.65%)
Oct 06, 2005 1.541 1.573 1.493 1.507 18,253,976 -0.08(-5.23%)
Oct 05, 2005 1.633 1.643 1.590 1.590 10,813,369 -0.09(-5.58%)
Oct 04, 2005 1.779 1.786 1.664 1.684 7,282,102 -0.10(-5.49%)
Oct 03, 2005 1.790 1.807 1.773 1.782 4,500,482 -0.01(-0.30%)
Sep 30, 2005 1.801 1.806 1.760 1.787 4,951,309 -0.01(-0.77%)
Sep 29, 2005 1.811 1.811 1.756 1.801 3,757,330 -0.00(-0.26%)
Sep 28, 2005 1.770 1.814 1.764 1.806 6,214,147 +0.06(+3.39%)
Sep 27, 2005 1.755 1.779 1.716 1.746 8,664,467 -0.04(-1.99%)
Sep 26, 2005 1.786 1.795 1.760 1.782 8,608,601 -0.02(-1.03%)
Sep 23, 2005 1.800 1.813 1.767 1.800 9,407,618 +0.04(+2.27%)
Sep 22, 2005 1.809 1.820 1.718 1.760 13,203,926 -0.03(-1.93%)
Sep 21, 2005 1.724 1.815 1.723 1.795 12,202,231 +0.05(+3.00%)
Sep 20, 2005 1.790 1.790 1.740 1.743 10,658,763 -0.02(-0.96%)
Sep 19, 2005 1.760 1.792 1.736 1.760 9,642,776 +0.00(+0.04%)
Sep 16, 2005 1.689 1.766 1.687 1.759 17,821,336 +0.10(+5.93%)
Sep 15, 2005 1.633 1.674 1.631 1.660 6,996,274 +0.07(+4.25%)
Sep 14, 2005 1.605 1.605 1.580 1.593 2,584,139 -0.00(-0.10%)
Sep 13, 2005 1.612 1.616 1.586 1.594 3,979,496 -0.01(-0.72%)
Sep 12, 2005 1.643 1.643 1.590 1.606 5,973,792 -0.03(-1.93%)
Sep 09, 2005 1.616 1.646 1.603 1.637 9,887,029 +0.03(+1.87%)
Sep 08, 2005 1.601 1.613 1.595 1.607 3,032,368 +0.01(+0.77%)
Sep 07, 2005 1.589 1.609 1.580 1.595 5,007,176 +0.01(+0.93%)
Sep 06, 2005 1.597 1.602 1.562 1.580 8,934,704 +0.04(+2.44%)
Sep 02, 2005 1.528 1.553 1.525 1.542 7,978,481 +0.04(+2.45%)
Sep 01, 2005 1.507 1.522 1.493 1.506 9,901,320 +0.02(+1.03%)
Aug 31, 2005 1.479 1.500 1.470 1.490 8,554,034 +0.04(+2.49%)
Aug 30, 2005 1.458 1.474 1.442 1.454 7,786,197 +0.01(+0.48%)
Aug 29, 2005 1.426 1.462 1.426 1.447 4,414,733 +0.01(+0.59%)
Aug 26, 2005 1.468 1.476 1.415 1.439 8,902,224 -0.03(-1.94%)
Aug 25, 2005 1.405 1.477 1.398 1.467 12,879,122 +0.06(+4.38%)
Aug 24, 2005 1.430 1.445 1.405 1.405 6,364,856 -0.05(-3.13%)
Aug 23, 2005 1.493 1.494 1.433 1.451 11,165,457 -0.07(-4.70%)
Aug 22, 2005 1.497 1.524 1.496 1.522 8,082,418 +0.07(+5.10%)
Aug 19, 2005 1.505 1.539 1.421 1.449 18,949,056 -0.06(-4.17%)
Aug 18, 2005 1.572 1.574 1.511 1.512 11,195,339 -0.06(-3.87%)
Aug 17, 2005 1.575 1.578 1.555 1.572 6,935,211 +0.02(+1.09%)
Aug 16, 2005 1.589 1.601 1.547 1.556 8,018,757 -0.03(-1.80%)
Aug 15, 2005 1.567 1.589 1.545 1.584 11,408,410 +0.06(+3.78%)
Aug 12, 2005 1.482 1.546 1.476 1.526 17,223,698 -0.01(-0.85%)
Aug 11, 2005 1.622 1.647 1.539 1.539 18,985,434 -0.06(-3.75%)
Aug 10, 2005 1.613 1.626 1.572 1.599 19,774,058 -0.04(-2.62%)
Aug 09, 2005 1.556 1.643 1.547 1.643 19,371,300 +0.11(+7.13%)
Aug 08, 2005 1.539 1.562 1.526 1.533 7,115,802 +0.02(+1.63%)
Aug 05, 2005 1.536 1.542 1.497 1.509 7,491,275 -0.01(-0.56%)
Aug 04, 2005 1.528 1.542 1.501 1.517 9,798,682 -0.01(-0.71%)
Aug 03, 2005 1.520 1.559 1.516 1.528 13,200,028 +0.03(+1.79%)
Aug 02, 2005 1.469 1.504 1.469 1.501 11,640,970 +0.05(+3.56%)
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.