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

Companhia Siderurgica Nacional ADR (NY: SID )

2.420 +0.070 (+2.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Aug 31, 2006 2.184 2.203 2.139 2.148 7,926,451 -0.04(-1.84%)
Aug 30, 2006 2.193 2.210 2.164 2.189 5,076,859 -0.02(-0.86%)
Aug 29, 2006 2.228 2.241 2.171 2.208 7,487,003 +0.02(+0.74%)
Aug 28, 2006 2.177 2.208 2.154 2.192 3,440,527 +0.02(+0.74%)
Aug 25, 2006 2.195 2.225 2.169 2.175 8,451,879 -0.01(-0.40%)
Aug 24, 2006 2.216 2.217 2.136 2.184 9,409,932 -0.01(-0.50%)
Aug 23, 2006 2.282 2.302 2.191 2.195 16,281,434 -0.11(-4.65%)
Aug 22, 2006 2.304 2.336 2.287 2.302 6,812,818 -0.02(-1.04%)
Aug 21, 2006 2.293 2.337 2.293 2.326 5,172,392 -0.01(-0.56%)
Aug 18, 2006 2.333 2.341 2.304 2.340 5,397,575 +0.02(+0.88%)
Aug 17, 2006 2.334 2.365 2.300 2.319 11,974,292 +0.00(+0.06%)
Aug 16, 2006 2.320 2.341 2.299 2.318 13,450,948 +0.02(+0.67%)
Aug 15, 2006 2.258 2.318 2.241 2.302 9,965,384 +0.08(+3.73%)
Aug 14, 2006 2.284 2.284 2.214 2.219 9,308,941 -0.03(-1.27%)
Aug 11, 2006 2.280 2.299 2.248 2.248 9,085,122 -0.05(-1.98%)
Aug 10, 2006 2.327 2.332 2.269 2.293 24,377,114 -0.05(-1.94%)
Aug 09, 2006 2.413 2.428 2.339 2.339 11,061,276 -0.05(-1.97%)
Aug 08, 2006 2.392 2.425 2.349 2.386 10,598,627 -0.02(-0.94%)
Aug 07, 2006 2.373 2.451 2.373 2.409 8,229,425 +0.04(+1.51%)
Aug 04, 2006 2.398 2.441 2.365 2.373 13,026,512 +0.00(+0.12%)
Aug 03, 2006 2.315 2.398 2.314 2.370 6,695,449 -0.01(-0.22%)
Aug 02, 2006 2.343 2.396 2.330 2.375 9,068,745 +0.07(+2.86%)
Aug 01, 2006 2.326 2.343 2.283 2.309 12,537,932 -0.06(-2.54%)
Jul 31, 2006 2.362 2.395 2.324 2.369 5,468,542 +0.00(+0.19%)
Jul 28, 2006 2.337 2.398 2.329 2.365 9,158,818 +0.06(+2.48%)
Jul 27, 2006 2.326 2.345 2.298 2.307 10,731,007 +0.00(+0.13%)
Jul 26, 2006 2.285 2.340 2.261 2.304 7,630,301 +0.00(+0.16%)
Jul 25, 2006 2.257 2.325 2.228 2.301 10,194,662 +0.05(+2.21%)
Jul 24, 2006 2.255 2.264 2.216 2.251 9,771,590 +0.03(+1.22%)
Jul 21, 2006 2.318 2.318 2.176 2.224 18,102,006 -0.07(-2.88%)
Jul 20, 2006 2.431 2.436 2.285 2.290 11,706,801 -0.12(-4.81%)
Jul 19, 2006 2.264 2.417 2.264 2.406 13,093,385 +0.15(+6.56%)
Jul 18, 2006 2.241 2.270 2.207 2.258 8,027,443 +0.06(+2.67%)
Jul 17, 2006 2.228 2.264 2.198 2.199 11,684,965 -0.04(-1.93%)
Jul 14, 2006 2.226 2.249 2.180 2.242 10,755,573 +0.02(+0.72%)
Jul 13, 2006 2.304 2.304 2.218 2.226 13,075,643 -0.12(-5.09%)
Jul 12, 2006 2.378 2.406 2.334 2.345 8,524,211 -0.04(-1.63%)
Jul 11, 2006 2.331 2.395 2.272 2.384 8,318,134 +0.04(+1.91%)
Jul 10, 2006 2.351 2.381 2.314 2.340 8,896,787 +0.03(+1.20%)
Jul 07, 2006 2.363 2.396 2.295 2.312 9,014,155 -0.05(-2.17%)
Jul 06, 2006 2.412 2.423 2.360 2.363 11,776,404 +0.01(+0.37%)
Jul 05, 2006 2.345 2.391 2.306 2.354 15,777,842 -0.05(-2.07%)
Jul 03, 2006 2.387 2.415 2.381 2.404 6,033,547 +0.04(+1.89%)
Jun 30, 2006 2.392 2.406 2.342 2.359 11,388,815 +0.03(+1.26%)
Jun 29, 2006 2.224 2.331 2.190 2.330 13,135,692 +0.14(+6.53%)
Jun 28, 2006 2.158 2.217 2.138 2.187 9,596,902 +0.07(+3.50%)
Jun 27, 2006 2.158 2.191 2.102 2.113 8,666,145 -0.02(-0.79%)
Jun 26, 2006 2.151 2.189 2.124 2.130 11,983,845 +0.01(+0.59%)
Jun 23, 2006 2.048 2.134 2.040 2.118 6,411,582 +0.03(+1.51%)
Jun 22, 2006 2.084 2.113 2.049 2.086 7,566,158 -0.00(-0.21%)
Jun 21, 2006 1.964 2.132 1.964 2.091 19,039,588 +0.09(+4.31%)
Jun 20, 2006 2.003 2.033 1.968 2.004 10,860,658 +0.02(+0.77%)
Jun 19, 2006 2.066 2.077 1.967 1.989 9,394,920 -0.06(-2.76%)
Jun 16, 2006 1.997 2.074 1.955 2.045 8,802,619 -0.02(-1.03%)
Jun 15, 2006 2.013 2.083 1.978 2.066 9,113,782 +0.15(+7.63%)
Jun 14, 2006 1.912 1.956 1.803 1.920 27,415,042 +0.03(+1.75%)
Jun 13, 2006 1.921 1.975 1.853 1.887 20,315,626 -0.08(-4.24%)
Jun 12, 2006 2.104 2.126 1.967 1.970 14,425,378 -0.15(-6.99%)
Jun 09, 2006 2.181 2.214 2.099 2.118 16,626,715 -0.00(-0.14%)
Jun 08, 2006 2.040 2.137 1.970 2.121 15,175,989 +0.00(+0.17%)
Jun 07, 2006 2.187 2.240 2.093 2.118 11,347,873 -0.08(-3.51%)
Jun 06, 2006 2.166 2.195 2.125 2.195 13,745,734 +0.01(+0.47%)
Jun 05, 2006 2.308 2.308 2.184 2.184 10,257,440 -0.11(-4.76%)
Jun 02, 2006 2.387 2.389 2.239 2.293 14,535,922 -0.01(-0.54%)
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.