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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2005 1.405 1.425 1.397 1.416 9,004,273 +0.03(+2.49%)
Aug 30, 2005 1.385 1.400 1.370 1.381 8,196,022 +0.01(+0.48%)
Aug 29, 2005 1.355 1.389 1.355 1.375 4,647,102 +0.01(+0.59%)
Aug 26, 2005 1.394 1.402 1.344 1.367 9,370,790 -0.03(-1.94%)
Aug 25, 2005 1.334 1.403 1.328 1.394 13,557,011 +0.06(+4.38%)
Aug 24, 2005 1.359 1.372 1.334 1.335 6,699,868 -0.04(-3.13%)
Aug 23, 2005 1.419 1.419 1.362 1.378 11,753,147 -0.07(-4.70%)
Aug 22, 2005 1.422 1.448 1.421 1.446 8,507,834 +0.07(+5.10%)
Aug 19, 2005 1.430 1.462 1.350 1.376 19,946,434 -0.06(-4.18%)
Aug 18, 2005 1.494 1.495 1.435 1.436 11,784,602 -0.06(-3.87%)
Aug 17, 2005 1.496 1.499 1.477 1.494 7,300,244 +0.02(+1.09%)
Aug 16, 2005 1.510 1.521 1.470 1.478 8,440,822 -0.03(-1.80%)
Aug 15, 2005 1.489 1.510 1.468 1.505 12,008,888 +0.05(+3.78%)
Aug 12, 2005 1.408 1.469 1.402 1.450 18,130,262 -0.01(-0.85%)
Aug 11, 2005 1.541 1.565 1.462 1.462 19,984,726 -0.06(-3.75%)
Aug 10, 2005 1.532 1.544 1.493 1.519 20,814,860 -0.04(-2.62%)
Aug 09, 2005 1.478 1.560 1.470 1.560 20,390,904 +0.10(+7.13%)
Aug 08, 2005 1.462 1.484 1.449 1.457 7,490,340 +0.02(+1.63%)
Aug 05, 2005 1.459 1.465 1.422 1.433 7,885,577 -0.01(-0.56%)
Aug 04, 2005 1.451 1.465 1.426 1.441 10,314,433 -0.01(-0.71%)
Aug 03, 2005 1.444 1.481 1.440 1.451 13,894,808 +0.03(+1.79%)
Aug 02, 2005 1.395 1.429 1.395 1.426 12,253,689 +0.05(+3.56%)
Aug 01, 2005 1.378 1.379 1.337 1.377 8,410,735 +0.01(+0.80%)
Jul 29, 2005 1.371 1.384 1.364 1.366 11,159,609 +0.01(+0.38%)
Jul 28, 2005 1.327 1.368 1.327 1.361 11,134,992 +0.05(+3.62%)
Jul 27, 2005 1.335 1.337 1.272 1.313 10,618,040 +0.00(+0.34%)
Jul 26, 2005 1.261 1.315 1.247 1.309 15,073,678 +0.05(+3.83%)
Jul 25, 2005 1.298 1.307 1.258 1.261 19,705,736 -0.08(-6.30%)
Jul 22, 2005 1.396 1.419 1.322 1.345 20,024,388 -0.06(-4.17%)
Jul 21, 2005 1.384 1.427 1.382 1.404 19,977,888 +0.04(+3.23%)
Jul 20, 2005 1.309 1.365 1.298 1.360 20,627,498 +0.07(+5.44%)
Jul 19, 2005 1.245 1.291 1.243 1.290 14,930,080 +0.03(+2.14%)
Jul 18, 2005 1.245 1.285 1.242 1.263 7,788,477 -0.01(-0.75%)
Jul 15, 2005 1.265 1.288 1.259 1.272 12,884,152 -0.03(-2.03%)
Jul 14, 2005 1.302 1.312 1.277 1.299 18,868,766 +0.02(+1.31%)
Jul 13, 2005 1.254 1.293 1.254 1.282 19,047,922 +0.06(+4.78%)
Jul 12, 2005 1.185 1.233 1.185 1.223 17,036,182 +0.05(+4.43%)
Jul 11, 2005 1.117 1.177 1.117 1.171 10,672,744 +0.05(+4.91%)
Jul 08, 2005 1.113 1.133 1.105 1.117 12,056,754 +0.01(+0.79%)
Jul 07, 2005 1.096 1.113 1.092 1.108 13,926,262 -0.01(-1.24%)
Jul 06, 2005 1.082 1.151 1.082 1.122 18,109,748 -0.01(-0.97%)
Jul 05, 2005 1.170 1.175 1.122 1.133 15,598,836 -0.05(-4.27%)
Jul 01, 2005 1.192 1.210 1.177 1.183 2,766,653 +0.00(+0.19%)
Jun 30, 2005 1.196 1.210 1.177 1.181 8,138,582 -0.01(-1.16%)
Jun 29, 2005 1.232 1.239 1.193 1.195 11,214,313 -0.03(-2.21%)
Jun 28, 2005 1.225 1.252 1.214 1.222 8,949,569 +0.01(+0.48%)
Jun 27, 2005 1.199 1.226 1.186 1.216 7,818,564 +0.00(+0.30%)
Jun 24, 2005 1.236 1.236 1.206 1.212 6,839,363 -0.01(-0.54%)
Jun 23, 2005 1.250 1.255 1.209 1.219 5,784,944 -0.05(-4.03%)
Jun 22, 2005 1.276 1.284 1.263 1.270 6,682,089 -0.01(-0.57%)
Jun 21, 2005 1.283 1.296 1.266 1.277 10,530,514 -0.04(-2.78%)
Jun 20, 2005 1.315 1.328 1.294 1.314 8,844,264 -0.00(-0.06%)
Jun 17, 2005 1.332 1.349 1.314 1.315 9,493,873 +0.01(+1.01%)
Jun 16, 2005 1.272 1.312 1.272 1.302 15,723,288 +0.06(+4.58%)
Jun 15, 2005 1.228 1.247 1.207 1.245 7,203,145 +0.01(+1.01%)
Jun 14, 2005 1.206 1.244 1.159 1.232 18,007,178 +0.02(+1.57%)
Jun 13, 2005 1.206 1.217 1.190 1.213 4,770,186 +0.02(+1.97%)
Jun 10, 2005 1.198 1.206 1.174 1.190 10,180,408 +0.02(+1.69%)
Jun 09, 2005 1.171 1.185 1.160 1.170 11,995,212 -0.03(-2.74%)
Jun 08, 2005 1.239 1.245 1.190 1.203 13,029,117 -0.03(-2.14%)
Jun 07, 2005 1.225 1.261 1.209 1.229 15,058,634 -0.02(-1.47%)
Jun 06, 2005 1.261 1.273 1.224 1.247 11,653,313 -0.06(-4.75%)
Jun 03, 2005 1.345 1.365 1.309 1.310 6,735,426 -0.02(-1.27%)
Jun 02, 2005 1.307 1.337 1.298 1.326 12,985,354 +0.02(+1.62%)
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.