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 -0.070 (-2.70%)
Official Closing 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 (%)
Apr 29, 2005 1.567 1.605 1.533 1.600 10,627,613 +0.07(+4.44%)
Apr 28, 2005 1.606 1.631 1.517 1.532 8,938,628 -0.07(-4.34%)
Apr 27, 2005 1.627 1.627 1.581 1.601 14,625,106 -0.01(-0.50%)
Apr 26, 2005 1.603 1.652 1.594 1.609 21,830,986 +0.01(+0.64%)
Apr 25, 2005 1.539 1.602 1.534 1.599 7,071,855 +0.08(+5.40%)
Apr 22, 2005 1.579 1.579 1.512 1.517 6,567,211 -0.03(-2.12%)
Apr 21, 2005 1.550 1.557 1.485 1.550 4,830,360 +0.03(+2.12%)
Apr 20, 2005 1.579 1.579 1.508 1.518 5,650,920 -0.03(-2.03%)
Apr 19, 2005 1.532 1.550 1.515 1.549 14,383,040 +0.06(+4.33%)
Apr 18, 2005 1.443 1.489 1.422 1.485 10,397,856 +0.04(+2.68%)
Apr 15, 2005 1.448 1.473 1.411 1.446 15,323,949 +0.01(+0.41%)
Apr 14, 2005 1.521 1.521 1.426 1.440 24,812,352 -0.12(-7.56%)
Apr 13, 2005 1.583 1.589 1.536 1.558 12,360,361 -0.02(-1.16%)
Apr 12, 2005 1.557 1.586 1.511 1.576 13,298,534 +0.02(+1.41%)
Apr 11, 2005 1.601 1.604 1.546 1.555 15,258,304 -0.05(-3.14%)
Apr 08, 2005 1.674 1.674 1.599 1.605 15,777,992 -0.07(-3.98%)
Apr 07, 2005 1.638 1.691 1.633 1.672 9,891,845 +0.01(+0.44%)
Apr 06, 2005 1.677 1.724 1.659 1.664 9,500,711 -0.02(-1.39%)
Apr 05, 2005 1.759 1.772 1.678 1.688 11,740,839 -0.06(-3.51%)
Apr 04, 2005 1.759 1.769 1.722 1.749 9,570,459 -0.03(-1.77%)
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.