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

Companhia Siderurgica Nacional ADR (NY: SID )

2.820 -0.010 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 31, 2006 2.361 2.399 2.268 2.284 14,236,802 -0.00(-0.17%)
May 30, 2006 2.382 2.391 2.275 2.288 17,448,462 -0.18(-7.35%)
May 26, 2006 2.427 2.518 2.395 2.470 29,240,140 +0.17(+7.40%)
May 25, 2006 2.167 2.314 2.140 2.300 18,815,236 +0.21(+9.93%)
May 24, 2006 2.136 2.174 2.023 2.092 30,804,396 -0.09(-4.26%)
May 23, 2006 2.289 2.336 2.170 2.185 24,223,870 -0.04(-1.66%)
May 22, 2006 2.179 2.282 2.101 2.222 27,726,554 -0.13(-5.65%)
May 19, 2006 2.425 2.444 2.319 2.355 26,593,638 -0.02(-0.65%)
May 18, 2006 2.438 2.463 2.354 2.371 20,849,808 -0.07(-2.69%)
May 17, 2006 2.480 2.530 2.378 2.436 17,907,086 -0.09(-3.56%)
May 16, 2006 2.559 2.589 2.458 2.526 12,851,838 +0.03(+1.08%)
May 15, 2006 2.481 2.578 2.432 2.499 18,176,022 -0.12(-4.50%)
May 12, 2006 2.647 2.688 2.568 2.617 16,115,467 -0.11(-3.95%)
May 11, 2006 2.781 2.832 2.677 2.725 18,212,400 -0.09(-3.15%)
May 10, 2006 2.771 2.813 2.747 2.813 13,250,697 -0.00(-0.14%)
May 09, 2006 2.791 2.856 2.777 2.817 9,651,871 -0.06(-2.09%)
May 08, 2006 2.836 2.886 2.805 2.877 7,285,999 +0.01(+0.38%)
May 05, 2006 2.809 2.904 2.802 2.866 14,387,511 +0.09(+3.27%)
May 04, 2006 2.756 2.784 2.738 2.776 12,764,791 -0.01(-0.22%)
May 03, 2006 2.771 2.798 2.745 2.782 11,890,419 -0.02(-0.66%)
May 02, 2006 2.698 2.822 2.680 2.800 13,493,651 +0.11(+4.00%)
May 01, 2006 2.732 2.778 2.686 2.692 5,329,381 -0.02(-0.65%)
Apr 28, 2006 2.635 2.712 2.622 2.710 10,719,826 +0.10(+3.74%)
Apr 27, 2006 2.602 2.644 2.568 2.612 17,742,084 -0.06(-2.25%)
Apr 26, 2006 2.637 2.685 2.632 2.672 20,639,334 +0.05(+1.91%)
Apr 25, 2006 2.671 2.691 2.611 2.622 16,645,547 -0.06(-2.10%)
Apr 24, 2006 2.717 2.717 2.637 2.679 14,902,000 -0.04(-1.42%)
Apr 21, 2006 2.675 2.792 2.675 2.717 11,859,238 +0.01(+0.28%)
Apr 20, 2006 2.756 2.757 2.658 2.709 12,516,641 -0.05(-1.68%)
Apr 19, 2006 2.732 2.772 2.705 2.756 12,280,183 +0.03(+1.10%)
Apr 18, 2006 2.648 2.736 2.640 2.725 9,004,862 +0.10(+3.84%)
Apr 17, 2006 2.585 2.630 2.571 2.625 9,342,658 +0.02(+0.80%)
Apr 13, 2006 2.617 2.640 2.562 2.604 10,226,124 -0.01(-0.50%)
Apr 12, 2006 2.475 2.637 2.456 2.617 14,017,234 +0.17(+6.75%)
Apr 11, 2006 2.478 2.506 2.425 2.451 8,020,056 +0.01(+0.57%)
Apr 10, 2006 2.445 2.474 2.413 2.438 7,362,653 -0.03(-1.34%)
Apr 07, 2006 2.562 2.562 2.439 2.471 11,848,844 -0.09(-3.63%)
Apr 06, 2006 2.512 2.570 2.455 2.564 14,868,220 +0.05(+1.90%)
Apr 05, 2006 2.528 2.538 2.483 2.516 6,700,053 +0.00(+0.18%)
Apr 04, 2006 2.562 2.575 2.496 2.512 13,775,580 -0.01(-0.21%)
Apr 03, 2006 2.440 2.536 2.431 2.517 13,587,194 +0.10(+4.07%)
Mar 31, 2006 2.431 2.438 2.395 2.418 8,819,074 +0.02(+0.64%)
Mar 30, 2006 2.394 2.445 2.361 2.403 18,785,354 +0.07(+3.07%)
Mar 29, 2006 2.305 2.349 2.274 2.331 18,374,802 +0.08(+3.63%)
Mar 28, 2006 2.262 2.367 2.228 2.250 20,419,768 -0.06(-2.73%)
Mar 27, 2006 2.248 2.358 2.242 2.313 21,637,132 +0.08(+3.80%)
Mar 24, 2006 2.192 2.233 2.184 2.228 6,766,313 +0.05(+2.30%)
Mar 23, 2006 2.267 2.278 2.151 2.178 11,366,835 -0.06(-2.88%)
Mar 22, 2006 2.221 2.272 2.209 2.243 9,757,107 +0.02(+0.80%)
Mar 21, 2006 2.335 2.336 2.221 2.225 12,398,412 -0.13(-5.55%)
Mar 20, 2006 2.376 2.405 2.335 2.356 9,431,004 -0.02(-0.84%)
Mar 17, 2006 2.384 2.385 2.319 2.376 7,731,630 +0.03(+1.48%)
Mar 16, 2006 2.412 2.440 2.329 2.341 11,783,883 -0.01(-0.52%)
Mar 15, 2006 2.304 2.371 2.280 2.354 11,257,701 +0.07(+3.10%)
Mar 14, 2006 2.224 2.300 2.198 2.283 5,425,523 +0.05(+2.45%)
Mar 13, 2006 2.304 2.305 2.201 2.228 7,444,504 -0.06(-2.62%)
Mar 10, 2006 2.221 2.313 2.186 2.288 11,542,229 +0.11(+5.02%)
Mar 09, 2006 2.271 2.304 2.157 2.179 17,975,944 -0.05(-2.24%)
Mar 08, 2006 2.174 2.263 2.122 2.229 20,786,146 +0.03(+1.26%)
Mar 07, 2006 2.271 2.297 2.167 2.201 16,089,483 -0.14(-6.17%)
Mar 06, 2006 2.409 2.453 2.298 2.346 9,379,036 -0.08(-3.39%)
Mar 03, 2006 2.328 2.451 2.328 2.428 9,390,729 +0.06(+2.67%)
Mar 02, 2006 2.353 2.395 2.317 2.365 7,204,149 +0.01(+0.59%)
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.