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

Companhia Siderurgica Nacional ADR (NY: SID )

2.520 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Dec 30, 2005 1.568 1.574 1.540 1.567 2,138,783 -0.01(-0.51%)
Dec 29, 2005 1.556 1.580 1.541 1.575 1,673,058 +0.02(+1.61%)
Dec 28, 2005 1.549 1.556 1.527 1.550 6,670,381 -0.01(-0.89%)
Dec 27, 2005 1.579 1.582 1.519 1.564 10,016,498 -0.01(-0.61%)
Dec 23, 2005 1.560 1.584 1.558 1.573 3,608,343 +0.02(+1.37%)
Dec 22, 2005 1.585 1.585 1.544 1.552 4,452,384 -0.03(-1.67%)
Dec 21, 2005 1.538 1.592 1.536 1.579 10,046,545 +0.06(+3.90%)
Dec 20, 2005 1.492 1.519 1.487 1.519 7,207,126 +0.04(+2.52%)
Dec 19, 2005 1.511 1.513 1.473 1.482 13,108,583 -0.05(-3.20%)
Dec 16, 2005 1.533 1.554 1.524 1.531 7,054,160 -0.02(-1.09%)
Dec 15, 2005 1.552 1.554 1.533 1.548 7,530,811 -0.02(-1.58%)
Dec 14, 2005 1.576 1.611 1.556 1.573 4,855,283 -0.01(-0.65%)
Dec 13, 2005 1.575 1.597 1.562 1.583 3,714,872 +0.01(+0.51%)
Dec 12, 2005 1.575 1.585 1.552 1.575 5,784,002 +0.01(+0.56%)
Dec 09, 2005 1.563 1.576 1.535 1.566 10,770,399 -0.02(-1.25%)
Dec 08, 2005 1.602 1.609 1.565 1.586 10,715,768 -0.01(-0.60%)
Dec 07, 2005 1.636 1.636 1.578 1.595 12,190,791 -0.04(-2.46%)
Dec 06, 2005 1.603 1.639 1.595 1.636 15,034,307 +0.08(+4.98%)
Dec 05, 2005 1.549 1.572 1.543 1.558 7,119,717 +0.00(+0.14%)
Dec 02, 2005 1.589 1.589 1.552 1.556 10,516,367 -0.02(-1.30%)
Dec 01, 2005 1.538 1.592 1.536 1.576 12,014,608 +0.05(+3.36%)
Nov 30, 2005 1.511 1.535 1.500 1.525 6,368,548 +0.01(+0.58%)
Nov 29, 2005 1.501 1.530 1.499 1.516 6,180,073 +0.03(+2.27%)
Nov 28, 2005 1.534 1.535 1.483 1.483 8,194,571 -0.03(-1.70%)
Nov 25, 2005 1.502 1.516 1.489 1.508 3,466,303 -0.01(-0.67%)
Nov 23, 2005 1.494 1.539 1.489 1.519 18,062,202 +0.05(+3.44%)
Nov 22, 2005 1.468 1.493 1.435 1.468 16,740,144 -0.05(-3.14%)
Nov 21, 2005 1.522 1.539 1.510 1.516 7,913,224 +0.01(+0.83%)
Nov 18, 2005 1.513 1.527 1.484 1.503 11,163,738 -0.02(-1.44%)
Nov 17, 2005 1.480 1.540 1.480 1.525 10,355,207 +0.05(+3.37%)
Nov 16, 2005 1.432 1.478 1.424 1.475 14,751,595 +0.06(+4.13%)
Nov 15, 2005 1.437 1.461 1.413 1.417 8,358,463 -0.02(-1.28%)
Nov 14, 2005 1.436 1.462 1.431 1.435 10,545,048 -0.05(-3.21%)
Nov 11, 2005 1.445 1.489 1.435 1.483 6,505,124 +0.03(+2.07%)
Nov 10, 2005 1.450 1.468 1.420 1.453 8,848,772 +0.00(+0.25%)
Nov 09, 2005 1.479 1.497 1.447 1.449 10,487,686 -0.02(-1.15%)
Nov 08, 2005 1.435 1.486 1.419 1.466 11,865,740 +0.04(+2.46%)
Nov 07, 2005 1.439 1.442 1.411 1.431 4,567,108 +0.02(+1.40%)
Nov 04, 2005 1.434 1.434 1.378 1.411 13,109,949 -0.04(-2.68%)
Nov 03, 2005 1.506 1.512 1.448 1.450 13,552,456 -0.01(-0.50%)
Nov 02, 2005 1.428 1.469 1.424 1.457 9,074,122 +0.00(+0.10%)
Nov 01, 2005 1.445 1.478 1.424 1.456 13,780,538 +0.05(+3.54%)
Oct 31, 2005 1.371 1.413 1.371 1.406 11,189,688 +0.07(+4.98%)
Oct 28, 2005 1.327 1.357 1.324 1.339 11,125,497 +0.02(+1.50%)
Oct 27, 2005 1.371 1.390 1.319 1.319 10,789,519 -0.06(-4.30%)
Oct 26, 2005 1.344 1.385 1.337 1.379 14,612,287 +0.03(+2.39%)
Oct 25, 2005 1.362 1.420 1.337 1.347 24,100,236 -0.02(-1.39%)
Oct 24, 2005 1.347 1.371 1.329 1.366 19,117,936 +0.05(+3.78%)
Oct 21, 2005 1.307 1.327 1.291 1.316 30,015,350 +0.04(+2.86%)
Oct 20, 2005 1.360 1.373 1.270 1.279 46,949,432 -0.06(-4.48%)
Oct 19, 2005 1.355 1.358 1.303 1.339 24,137,110 -0.03(-2.14%)
Oct 18, 2005 1.441 1.448 1.363 1.368 13,211,015 -0.07(-4.69%)
Oct 17, 2005 1.445 1.472 1.436 1.436 9,924,992 +0.01(+0.98%)
Oct 14, 2005 1.437 1.457 1.379 1.422 10,733,523 -0.01(-0.92%)
Oct 13, 2005 1.442 1.445 1.391 1.435 15,332,044 -0.03(-2.29%)
Oct 12, 2005 1.519 1.519 1.450 1.469 5,986,134 -0.05(-3.19%)
Oct 11, 2005 1.536 1.536 1.494 1.517 4,224,301 +0.00(+0.10%)
Oct 10, 2005 1.530 1.543 1.506 1.516 10,626,994 +0.02(+1.03%)
Oct 07, 2005 1.468 1.530 1.464 1.500 8,728,585 +0.07(+4.65%)
Oct 06, 2005 1.466 1.497 1.420 1.434 19,188,956 -0.08(-5.23%)
Oct 05, 2005 1.554 1.563 1.513 1.513 11,367,237 -0.09(-5.58%)
Oct 04, 2005 1.692 1.699 1.583 1.602 7,655,095 -0.09(-5.49%)
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.