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

Companhia Siderurgica Nacional ADR (NY: SID )

2.540 -0.050 (-1.93%)
Streaming Delayed Price Updated: 11:33 AM 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 (%)
Jun 30, 2005 1.198 1.212 1.178 1.182 8,127,649 -0.01(-1.16%)
Jun 29, 2005 1.234 1.241 1.195 1.196 11,199,248 -0.03(-2.21%)
Jun 28, 2005 1.226 1.254 1.215 1.223 8,937,546 +0.01(+0.48%)
Jun 27, 2005 1.201 1.228 1.188 1.218 7,808,061 +0.00(+0.30%)
Jun 24, 2005 1.237 1.237 1.207 1.214 6,830,175 -0.01(-0.54%)
Jun 23, 2005 1.252 1.256 1.210 1.221 5,777,173 -0.05(-4.03%)
Jun 22, 2005 1.278 1.286 1.264 1.272 6,673,113 -0.01(-0.57%)
Jun 21, 2005 1.285 1.297 1.268 1.279 10,516,367 -0.04(-2.78%)
Jun 20, 2005 1.316 1.330 1.296 1.316 8,832,382 -0.00(-0.06%)
Jun 17, 2005 1.334 1.351 1.316 1.316 9,481,119 +0.01(+1.01%)
Jun 16, 2005 1.274 1.314 1.273 1.303 15,702,165 +0.06(+4.58%)
Jun 15, 2005 1.230 1.248 1.209 1.246 7,193,468 +0.01(+1.01%)
Jun 14, 2005 1.208 1.245 1.161 1.234 17,982,988 +0.02(+1.57%)
Jun 13, 2005 1.208 1.218 1.191 1.215 4,763,777 +0.02(+1.97%)
Jun 10, 2005 1.199 1.207 1.175 1.191 10,166,732 +0.02(+1.69%)
Jun 09, 2005 1.173 1.186 1.161 1.172 11,979,098 -0.03(-2.74%)
Jun 08, 2005 1.241 1.247 1.192 1.204 13,011,614 -0.03(-2.14%)
Jun 07, 2005 1.226 1.263 1.211 1.231 15,038,405 -0.02(-1.47%)
Jun 06, 2005 1.263 1.275 1.226 1.249 11,637,657 -0.06(-4.75%)
Jun 03, 2005 1.347 1.367 1.311 1.311 6,726,377 -0.02(-1.27%)
Jun 02, 2005 1.309 1.338 1.300 1.328 12,967,910 +0.02(+1.63%)
Jun 01, 2005 1.292 1.325 1.288 1.307 7,431,110 +0.00(+0.00%)
May 31, 2005 1.333 1.336 1.278 1.307 17,115,728 +0.04(+3.36%)
May 27, 2005 1.241 1.273 1.234 1.264 7,738,407 +0.03(+2.80%)
May 26, 2005 1.209 1.231 1.208 1.230 5,747,126 +0.02(+1.82%)
May 25, 2005 1.234 1.234 1.207 1.208 8,522,355 -0.03(-2.08%)
May 24, 2005 1.207 1.245 1.196 1.234 10,715,768 +0.03(+2.12%)
May 23, 2005 1.237 1.245 1.205 1.208 11,528,397 -0.03(-2.25%)
May 20, 2005 1.232 1.241 1.219 1.236 8,968,959 +0.00(+0.00%)
May 19, 2005 1.252 1.254 1.213 1.236 9,407,368 -0.02(-1.97%)
May 18, 2005 1.223 1.284 1.222 1.261 19,865,008 +0.06(+5.39%)
May 17, 2005 1.204 1.218 1.184 1.196 14,000,426 -0.02(-1.39%)
May 16, 2005 1.193 1.229 1.186 1.213 11,413,673 +0.01(+0.79%)
May 13, 2005 1.207 1.229 1.168 1.204 17,917,430 -0.03(-2.66%)
May 12, 2005 1.325 1.336 1.228 1.237 21,208,918 -0.08(-6.27%)
May 11, 2005 1.320 1.347 1.291 1.319 17,112,998 +0.00(+0.11%)
May 10, 2005 1.365 1.365 1.296 1.318 14,093,297 -0.07(-5.26%)
May 09, 2005 1.404 1.414 1.381 1.391 10,049,276 -0.01(-0.78%)
May 06, 2005 1.393 1.406 1.368 1.402 11,481,961 +0.05(+3.35%)
May 05, 2005 1.366 1.395 1.336 1.357 12,466,675 -0.02(-1.17%)
May 04, 2005 1.350 1.385 1.347 1.373 9,382,785 +0.03(+1.90%)
May 03, 2005 1.318 1.362 1.307 1.347 9,061,830 +0.03(+2.28%)
May 02, 2005 1.363 1.366 1.303 1.317 16,443,774 -0.28(-17.78%)
Apr 29, 2005 1.569 1.607 1.535 1.602 10,613,336 +0.07(+4.44%)
Apr 28, 2005 1.609 1.633 1.519 1.534 8,926,620 -0.07(-4.34%)
Apr 27, 2005 1.629 1.629 1.583 1.603 14,605,458 -0.01(-0.50%)
Apr 26, 2005 1.605 1.654 1.596 1.612 21,801,658 +0.01(+0.64%)
Apr 25, 2005 1.541 1.604 1.536 1.601 7,062,355 +0.08(+5.40%)
Apr 22, 2005 1.581 1.582 1.514 1.519 6,558,389 -0.03(-2.12%)
Apr 21, 2005 1.552 1.560 1.487 1.552 4,823,871 +0.03(+2.12%)
Apr 20, 2005 1.581 1.581 1.511 1.520 5,643,328 -0.03(-2.03%)
Apr 19, 2005 1.534 1.552 1.517 1.552 14,363,718 +0.06(+4.33%)
Apr 18, 2005 1.445 1.491 1.424 1.487 10,383,888 +0.04(+2.68%)
Apr 15, 2005 1.450 1.475 1.413 1.448 15,303,363 +0.01(+0.41%)
Apr 14, 2005 1.523 1.523 1.428 1.442 24,779,018 -0.12(-7.55%)
Apr 13, 2005 1.585 1.591 1.538 1.560 12,343,756 -0.02(-1.16%)
Apr 12, 2005 1.560 1.588 1.513 1.579 13,280,669 +0.02(+1.41%)
Apr 11, 2005 1.603 1.606 1.548 1.557 15,237,806 -0.05(-3.14%)
Apr 08, 2005 1.677 1.677 1.601 1.607 15,756,796 -0.07(-3.98%)
Apr 07, 2005 1.640 1.694 1.635 1.674 9,878,556 +0.01(+0.44%)
Apr 06, 2005 1.680 1.727 1.661 1.666 9,487,948 -0.02(-1.39%)
Apr 05, 2005 1.761 1.774 1.680 1.690 11,725,066 -0.06(-3.51%)
Apr 04, 2005 1.761 1.771 1.724 1.751 9,557,602 -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.