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

Companhia Siderurgica Nacional ADR (NY: SID )

2.490 -0.040 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 29, 2006 2.074 2.110 2.066 2.079 8,838,793 -0.01(-0.35%)
Sep 28, 2006 2.091 2.104 2.060 2.086 5,834,178 +0.00(+0.04%)
Sep 27, 2006 2.047 2.085 2.025 2.085 22,804,716 +0.07(+3.30%)
Sep 26, 2006 1.938 2.023 1.938 2.019 16,108,951 +0.07(+3.52%)
Sep 25, 2006 1.953 1.953 1.890 1.950 20,431,932 -0.03(-1.37%)
Sep 22, 2006 1.969 2.011 1.933 1.977 12,726,878 +0.01(+0.48%)
Sep 21, 2006 2.001 2.018 1.945 1.968 24,717,988 -0.05(-2.25%)
Sep 20, 2006 2.048 2.075 1.990 2.013 13,241,095 -0.06(-3.10%)
Sep 19, 2006 2.132 2.134 2.055 2.077 15,791,668 -0.09(-4.15%)
Sep 18, 2006 2.126 2.172 2.100 2.167 15,542,765 +0.07(+3.38%)
Sep 15, 2006 2.098 2.110 2.066 2.096 6,431,819 +0.01(+0.24%)
Sep 14, 2006 2.128 2.148 2.077 2.091 6,203,430 -0.04(-1.89%)
Sep 13, 2006 2.101 2.148 2.080 2.131 13,979,599 +0.04(+2.14%)
Sep 12, 2006 2.078 2.096 2.056 2.087 9,983,474 +0.03(+1.49%)
Sep 11, 2006 2.131 2.131 2.043 2.056 17,617,412 -0.12(-5.45%)
Sep 08, 2006 2.194 2.204 2.165 2.175 5,173,627 -0.02(-1.03%)
Sep 07, 2006 2.227 2.236 2.183 2.197 5,724,770 -0.03(-1.31%)
Sep 06, 2006 2.289 2.290 2.224 2.227 6,761,410 -0.08(-3.43%)
Sep 05, 2006 2.316 2.334 2.295 2.305 10,049,119 +0.05(+2.30%)
Sep 01, 2006 2.175 2.264 2.166 2.254 12,193,514 +0.11(+5.12%)
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%)
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.