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

Companhia Siderurgica Nacional ADR (NY: SID )

2.760 +0.080 (+2.99%)
Official Closing Price Updated: 4:00 PM EDT, May 13, 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 1.649 1.689 1.613 1.684 10,096,202 +0.07(+4.44%)
Apr 28, 2005 1.691 1.716 1.597 1.613 8,491,672 -0.07(-4.34%)
Apr 27, 2005 1.713 1.713 1.664 1.686 13,893,809 -0.01(-0.50%)
Apr 26, 2005 1.687 1.739 1.678 1.694 20,739,374 +0.01(+0.64%)
Apr 25, 2005 1.620 1.686 1.615 1.683 6,718,242 +0.09(+5.40%)
Apr 22, 2005 1.662 1.663 1.592 1.597 6,238,832 -0.03(-2.12%)
Apr 21, 2005 1.632 1.639 1.563 1.632 4,588,828 +0.03(+2.12%)
Apr 20, 2005 1.662 1.662 1.588 1.598 5,368,358 -0.03(-2.03%)
Apr 19, 2005 1.613 1.632 1.595 1.631 13,663,848 +0.07(+4.33%)
Apr 18, 2005 1.519 1.568 1.497 1.563 9,877,934 +0.04(+2.68%)
Apr 15, 2005 1.524 1.551 1.486 1.522 14,557,708 +0.01(+0.41%)
Apr 14, 2005 1.601 1.601 1.501 1.516 23,571,664 -0.12(-7.56%)
Apr 13, 2005 1.666 1.673 1.616 1.640 11,742,308 -0.02(-1.16%)
Apr 12, 2005 1.639 1.669 1.590 1.659 12,633,570 +0.02(+1.41%)
Apr 11, 2005 1.686 1.688 1.627 1.636 14,495,346 -0.05(-3.14%)
Apr 08, 2005 1.763 1.763 1.683 1.689 14,989,047 -0.07(-3.98%)
Apr 07, 2005 1.724 1.780 1.719 1.760 9,397,225 +0.01(+0.44%)
Apr 06, 2005 1.766 1.815 1.746 1.752 9,025,649 -0.02(-1.39%)
Apr 05, 2005 1.851 1.865 1.766 1.776 11,153,764 -0.06(-3.51%)
Apr 04, 2005 1.851 1.862 1.813 1.841 9,091,909 -0.03(-1.77%)
Apr 01, 2005 1.870 1.886 1.841 1.874 9,685,650 +0.02(+1.04%)
Mar 31, 2005 1.787 1.855 1.779 1.855 19,581,774 +0.06(+3.52%)
Mar 30, 2005 1.713 1.809 1.713 1.792 16,720,902 +0.08(+4.72%)
Mar 29, 2005 1.755 1.761 1.673 1.711 14,549,913 -0.03(-1.85%)
Mar 28, 2005 1.789 1.789 1.704 1.743 12,604,987 -0.04(-2.41%)
Mar 24, 2005 1.809 1.847 1.780 1.786 6,845,565 +0.02(+1.27%)
Mar 23, 2005 1.818 1.830 1.743 1.764 11,157,661 -0.04(-2.38%)
Mar 22, 2005 1.851 1.918 1.789 1.807 9,848,052 -0.02(-0.89%)
Mar 21, 2005 1.843 1.850 1.814 1.823 5,777,610 -0.02(-1.25%)
Mar 18, 2005 1.888 1.901 1.832 1.847 4,926,624 -0.04(-2.20%)
Mar 17, 2005 1.806 1.888 1.792 1.888 7,127,495 +0.09(+5.19%)
Mar 16, 2005 1.810 1.836 1.773 1.795 13,155,855 -0.02(-1.02%)
Mar 15, 2005 1.814 1.833 1.770 1.813 9,294,587 -0.01(-0.30%)
Mar 14, 2005 1.863 1.863 1.774 1.819 9,984,470 -0.04(-2.36%)
Mar 11, 2005 1.907 1.931 1.845 1.863 10,536,636 +0.01(+0.29%)
Mar 10, 2005 1.828 1.867 1.817 1.857 10,722,424 -0.02(-1.23%)
Mar 09, 2005 1.942 1.957 1.867 1.880 17,719,998 -0.10(-4.94%)
Mar 08, 2005 1.979 1.998 1.957 1.978 9,870,139 -0.02(-1.23%)
Mar 07, 2005 2.063 2.067 1.990 2.003 9,819,470 -0.02(-1.06%)
Mar 04, 2005 1.963 2.024 1.963 2.024 13,125,973 +0.07(+3.75%)
Mar 03, 2005 1.990 1.993 1.917 1.951 8,906,121 +0.01(+0.48%)
Mar 02, 2005 1.913 1.963 1.888 1.942 11,248,606 +0.02(+0.84%)
Mar 01, 2005 2.054 2.054 1.919 1.926 14,412,196 -0.06(-2.95%)
Feb 28, 2005 2.030 2.030 1.942 1.984 15,017,630 +0.00(+0.04%)
Feb 25, 2005 1.986 2.055 1.955 1.984 20,314,532 +0.01(+0.62%)
Feb 24, 2005 1.901 1.974 1.855 1.971 30,123,608 +0.12(+6.71%)
Feb 23, 2005 1.869 1.869 1.840 1.847 14,190,030 +0.02(+1.27%)
Feb 22, 2005 1.862 1.927 1.793 1.824 28,115,020 -0.02(-1.33%)
Feb 18, 2005 1.878 1.886 1.827 1.849 12,294,475 +0.03(+1.61%)
Feb 17, 2005 1.786 1.828 1.772 1.820 23,203,986 +0.08(+4.79%)
Feb 16, 2005 1.685 1.770 1.683 1.736 18,567,086 +0.04(+2.45%)
Feb 15, 2005 1.651 1.709 1.651 1.695 14,062,707 +0.01(+0.69%)
Feb 14, 2005 1.708 1.729 1.665 1.683 8,091,513 -0.01(-0.68%)
Feb 11, 2005 1.678 1.704 1.670 1.695 15,283,969 +0.03(+1.71%)
Feb 10, 2005 1.609 1.689 1.609 1.666 17,873,306 -0.01(-0.51%)
Feb 09, 2005 1.686 1.699 1.649 1.675 15,067,000 -0.02(-1.36%)
Feb 08, 2005 1.713 1.713 1.671 1.698 2,342,485 +0.00(+0.00%)
Feb 07, 2005 1.670 1.714 1.670 1.698 6,372,651 +0.04(+2.61%)
Feb 04, 2005 1.624 1.664 1.609 1.655 15,200,820 +0.04(+2.67%)
Feb 03, 2005 1.599 1.613 1.589 1.612 13,605,383 +0.00(+0.19%)
Feb 02, 2005 1.613 1.616 1.579 1.609 9,690,847 +0.03(+1.95%)
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.