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 -0.070 (-2.70%)
Official Closing 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, 2006 2.180 2.198 2.134 2.144 7,943,016 -0.04(-1.84%)
Aug 30, 2006 2.189 2.205 2.160 2.184 5,087,469 -0.02(-0.86%)
Aug 29, 2006 2.223 2.237 2.167 2.203 7,502,649 +0.02(+0.74%)
Aug 28, 2006 2.172 2.203 2.149 2.187 3,447,717 +0.02(+0.74%)
Aug 25, 2006 2.190 2.220 2.164 2.171 8,469,542 -0.01(-0.40%)
Aug 24, 2006 2.211 2.212 2.131 2.180 9,429,596 -0.01(-0.50%)
Aug 23, 2006 2.278 2.297 2.186 2.191 16,315,458 -0.11(-4.65%)
Aug 22, 2006 2.300 2.331 2.282 2.297 6,827,055 -0.02(-1.04%)
Aug 21, 2006 2.289 2.332 2.288 2.322 5,183,201 -0.01(-0.56%)
Aug 18, 2006 2.328 2.336 2.300 2.335 5,408,854 +0.02(+0.88%)
Aug 17, 2006 2.329 2.360 2.295 2.314 11,999,315 +0.00(+0.06%)
Aug 16, 2006 2.315 2.336 2.294 2.313 13,479,057 +0.02(+0.67%)
Aug 15, 2006 2.253 2.314 2.236 2.297 9,986,209 +0.08(+3.73%)
Aug 14, 2006 2.279 2.279 2.209 2.215 9,328,394 -0.03(-1.27%)
Aug 11, 2006 2.276 2.294 2.243 2.243 9,104,108 -0.05(-1.98%)
Aug 10, 2006 2.322 2.327 2.264 2.289 24,428,056 -0.05(-1.94%)
Aug 09, 2006 2.408 2.422 2.334 2.334 11,084,391 -0.05(-1.97%)
Aug 08, 2006 2.387 2.420 2.344 2.381 10,620,775 -0.02(-0.94%)
Aug 07, 2006 2.368 2.446 2.368 2.403 8,246,623 +0.04(+1.51%)
Aug 04, 2006 2.393 2.436 2.360 2.368 13,053,734 +0.00(+0.12%)
Aug 03, 2006 2.310 2.393 2.309 2.365 6,709,441 -0.01(-0.22%)
Aug 02, 2006 2.338 2.391 2.325 2.370 9,087,696 +0.07(+2.86%)
Aug 01, 2006 2.322 2.338 2.278 2.304 12,564,134 -0.06(-2.54%)
Jul 31, 2006 2.357 2.390 2.319 2.364 5,479,970 +0.00(+0.19%)
Jul 28, 2006 2.333 2.393 2.324 2.360 9,177,958 +0.06(+2.48%)
Jul 27, 2006 2.321 2.340 2.293 2.303 10,753,432 +0.00(+0.13%)
Jul 26, 2006 2.281 2.335 2.257 2.300 7,646,247 +0.00(+0.16%)
Jul 25, 2006 2.252 2.320 2.223 2.296 10,215,966 +0.05(+2.21%)
Jul 24, 2006 2.251 2.259 2.211 2.246 9,792,010 +0.03(+1.22%)
Jul 21, 2006 2.314 2.314 2.172 2.219 18,139,836 -0.07(-2.88%)
Jul 20, 2006 2.426 2.431 2.280 2.285 11,731,266 -0.12(-4.81%)
Jul 19, 2006 2.259 2.412 2.259 2.401 13,120,746 +0.15(+6.56%)
Jul 18, 2006 2.236 2.265 2.202 2.253 8,044,218 +0.06(+2.67%)
Jul 17, 2006 2.223 2.259 2.194 2.194 11,709,384 -0.04(-1.93%)
Jul 14, 2006 2.221 2.244 2.175 2.237 10,778,049 +0.02(+0.72%)
Jul 13, 2006 2.300 2.300 2.213 2.221 13,102,968 -0.12(-5.09%)
Jul 12, 2006 2.373 2.401 2.330 2.341 8,542,024 -0.04(-1.63%)
Jul 11, 2006 2.326 2.390 2.267 2.379 8,335,517 +0.04(+1.91%)
Jul 10, 2006 2.346 2.376 2.309 2.335 8,915,379 +0.03(+1.20%)
Jul 07, 2006 2.358 2.391 2.290 2.307 9,032,993 -0.05(-2.17%)
Jul 06, 2006 2.407 2.418 2.355 2.358 11,801,013 +0.01(+0.37%)
Jul 05, 2006 2.340 2.386 2.301 2.349 15,810,814 -0.05(-2.07%)
Jul 03, 2006 2.382 2.410 2.376 2.399 6,046,156 +0.04(+1.89%)
Jun 30, 2006 2.387 2.401 2.337 2.354 11,412,615 +0.03(+1.26%)
Jun 29, 2006 2.219 2.326 2.186 2.325 13,163,142 +0.14(+6.53%)
Jun 28, 2006 2.153 2.212 2.134 2.183 9,616,957 +0.07(+3.50%)
Jun 27, 2006 2.153 2.186 2.098 2.109 8,684,255 -0.02(-0.79%)
Jun 26, 2006 2.147 2.184 2.120 2.126 12,008,888 +0.01(+0.59%)
Jun 23, 2006 2.044 2.130 2.036 2.113 6,424,981 +0.03(+1.51%)
Jun 22, 2006 2.080 2.109 2.045 2.082 7,581,970 -0.00(-0.21%)
Jun 21, 2006 1.960 2.128 1.960 2.086 19,079,376 +0.09(+4.31%)
Jun 20, 2006 1.999 2.029 1.964 2.000 10,883,354 +0.02(+0.77%)
Jun 19, 2006 2.061 2.073 1.963 1.984 9,414,553 -0.06(-2.76%)
Jun 16, 2006 1.993 2.069 1.951 2.041 8,821,015 -0.02(-1.03%)
Jun 15, 2006 2.009 2.079 1.974 2.062 9,132,827 +0.15(+7.63%)
Jun 14, 2006 1.908 1.952 1.800 1.916 27,472,332 +0.03(+1.75%)
Jun 13, 2006 1.917 1.971 1.849 1.883 20,358,082 -0.08(-4.24%)
Jun 12, 2006 2.100 2.121 1.963 1.966 14,455,523 -0.15(-6.99%)
Jun 09, 2006 2.176 2.209 2.094 2.114 16,661,461 -0.00(-0.14%)
Jun 08, 2006 2.036 2.133 1.965 2.117 15,207,703 +0.00(+0.17%)
Jun 07, 2006 2.183 2.235 2.088 2.113 11,371,587 -0.08(-3.51%)
Jun 06, 2006 2.161 2.190 2.120 2.190 13,774,459 +0.01(+0.47%)
Jun 05, 2006 2.303 2.303 2.179 2.180 10,278,875 -0.11(-4.76%)
Jun 02, 2006 2.382 2.384 2.234 2.289 14,566,299 -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.