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

Companhia Siderurgica Nacional ADR (NY: SID )

2.580 -0.020 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 1.407 1.427 1.398 1.418 8,992,177 +0.03(+2.49%)
Aug 30, 2005 1.387 1.402 1.372 1.383 8,185,011 +0.01(+0.48%)
Aug 29, 2005 1.357 1.391 1.357 1.377 4,640,859 +0.01(+0.59%)
Aug 26, 2005 1.396 1.404 1.346 1.368 9,358,201 -0.03(-1.94%)
Aug 25, 2005 1.336 1.405 1.330 1.396 13,538,798 +0.06(+4.38%)
Aug 24, 2005 1.360 1.374 1.336 1.337 6,690,867 -0.04(-3.13%)
Aug 23, 2005 1.420 1.421 1.363 1.380 11,737,358 -0.07(-4.70%)
Aug 22, 2005 1.424 1.450 1.423 1.448 8,496,405 +0.07(+5.10%)
Aug 19, 2005 1.431 1.464 1.352 1.378 19,919,638 -0.06(-4.18%)
Aug 18, 2005 1.496 1.497 1.437 1.438 11,768,771 -0.06(-3.87%)
Aug 17, 2005 1.498 1.501 1.479 1.496 7,290,437 +0.02(+1.09%)
Aug 16, 2005 1.512 1.523 1.472 1.480 8,429,483 -0.03(-1.80%)
Aug 15, 2005 1.491 1.512 1.470 1.507 11,992,756 +0.05(+3.78%)
Aug 12, 2005 1.409 1.471 1.404 1.452 18,105,906 -0.01(-0.85%)
Aug 11, 2005 1.543 1.567 1.464 1.464 19,957,880 -0.06(-3.75%)
Aug 10, 2005 1.534 1.546 1.495 1.522 20,786,896 -0.04(-2.62%)
Aug 09, 2005 1.480 1.562 1.472 1.562 20,363,510 +0.10(+7.13%)
Aug 08, 2005 1.464 1.486 1.451 1.459 7,480,278 +0.02(+1.63%)
Aug 05, 2005 1.461 1.467 1.424 1.435 7,874,983 -0.01(-0.56%)
Aug 04, 2005 1.453 1.467 1.428 1.443 10,300,577 -0.01(-0.71%)
Aug 03, 2005 1.446 1.483 1.442 1.453 13,876,141 +0.03(+1.80%)
Aug 02, 2005 1.397 1.431 1.397 1.428 12,237,227 +0.05(+3.56%)
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.