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

Companhia Siderurgica Nacional ADR (NY: SID )

2.730 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 30, 2005 1.591 1.615 1.579 1.605 6,050,102 +0.01(+0.58%)
Nov 29, 2005 1.580 1.611 1.578 1.596 5,871,051 +0.04(+2.27%)
Nov 28, 2005 1.615 1.616 1.561 1.561 7,784,820 -0.03(-1.70%)
Nov 25, 2005 1.582 1.595 1.568 1.588 3,292,978 -0.01(-0.68%)
Nov 23, 2005 1.573 1.620 1.568 1.599 17,159,040 +0.05(+3.44%)
Nov 22, 2005 1.545 1.572 1.511 1.545 15,903,089 -0.05(-3.14%)
Nov 21, 2005 1.602 1.620 1.589 1.595 7,517,541 +0.01(+0.83%)
Nov 18, 2005 1.592 1.607 1.562 1.582 10,605,520 -0.02(-1.44%)
Nov 17, 2005 1.558 1.621 1.558 1.605 9,837,417 +0.05(+3.37%)
Nov 16, 2005 1.508 1.556 1.499 1.553 14,013,973 +0.06(+4.13%)
Nov 15, 2005 1.513 1.538 1.488 1.491 7,940,516 -0.02(-1.28%)
Nov 14, 2005 1.511 1.539 1.507 1.511 10,017,766 -0.05(-3.21%)
Nov 11, 2005 1.521 1.567 1.511 1.561 6,179,849 +0.03(+2.07%)
Nov 10, 2005 1.526 1.545 1.495 1.529 8,406,308 +0.00(+0.25%)
Nov 09, 2005 1.557 1.575 1.523 1.525 9,963,272 -0.02(-1.15%)
Nov 08, 2005 1.511 1.564 1.494 1.543 11,272,419 +0.04(+2.46%)
Nov 07, 2005 1.514 1.518 1.485 1.506 4,338,739 +0.02(+1.40%)
Nov 04, 2005 1.509 1.510 1.451 1.485 12,454,414 -0.04(-2.68%)
Nov 03, 2005 1.585 1.592 1.524 1.526 12,874,794 -0.01(-0.50%)
Nov 02, 2005 1.503 1.546 1.499 1.534 8,620,390 +0.00(+0.10%)
Nov 01, 2005 1.521 1.555 1.499 1.532 13,091,472 +0.05(+3.54%)
Oct 31, 2005 1.443 1.488 1.443 1.480 10,630,171 +0.07(+4.97%)
Oct 28, 2005 1.397 1.428 1.393 1.410 10,569,190 +0.02(+1.50%)
Oct 27, 2005 1.444 1.463 1.388 1.389 10,250,013 -0.06(-4.30%)
Oct 26, 2005 1.415 1.457 1.407 1.451 13,881,631 +0.03(+2.39%)
Oct 25, 2005 1.434 1.495 1.407 1.417 22,895,156 -0.02(-1.39%)
Oct 24, 2005 1.418 1.443 1.399 1.437 18,161,984 +0.05(+3.78%)
Oct 21, 2005 1.376 1.397 1.359 1.385 28,514,498 +0.04(+2.86%)
Oct 20, 2005 1.431 1.445 1.337 1.346 44,601,828 -0.06(-4.48%)
Oct 19, 2005 1.427 1.430 1.372 1.410 22,930,186 -0.03(-2.14%)
Oct 18, 2005 1.517 1.524 1.434 1.440 12,550,427 -0.07(-4.69%)
Oct 17, 2005 1.521 1.549 1.511 1.511 9,428,714 +0.01(+0.98%)
Oct 14, 2005 1.513 1.534 1.451 1.497 10,196,816 -0.01(-0.92%)
Oct 13, 2005 1.518 1.521 1.464 1.511 14,565,398 -0.04(-2.29%)
Oct 12, 2005 1.599 1.599 1.526 1.546 5,686,811 -0.05(-3.18%)
Oct 11, 2005 1.617 1.617 1.573 1.597 4,013,074 +0.00(+0.10%)
Oct 10, 2005 1.611 1.625 1.585 1.595 10,095,614 +0.02(+1.02%)
Oct 07, 2005 1.545 1.610 1.541 1.579 8,292,130 +0.07(+4.65%)
Oct 06, 2005 1.543 1.575 1.495 1.509 18,229,454 -0.08(-5.23%)
Oct 05, 2005 1.635 1.646 1.592 1.592 10,798,843 -0.09(-5.58%)
Oct 04, 2005 1.781 1.788 1.666 1.686 7,272,319 -0.10(-5.49%)
Oct 03, 2005 1.792 1.810 1.776 1.784 4,494,436 -0.01(-0.30%)
Sep 30, 2005 1.804 1.808 1.763 1.790 4,944,658 -0.01(-0.77%)
Sep 29, 2005 1.814 1.814 1.758 1.804 3,752,283 -0.00(-0.26%)
Sep 28, 2005 1.772 1.817 1.767 1.808 6,205,799 +0.06(+3.39%)
Sep 27, 2005 1.757 1.781 1.719 1.749 8,652,827 -0.04(-1.99%)
Sep 26, 2005 1.788 1.797 1.763 1.784 8,597,036 -0.02(-1.03%)
Sep 23, 2005 1.803 1.815 1.770 1.803 9,394,980 +0.04(+2.27%)
Sep 22, 2005 1.811 1.822 1.720 1.763 13,186,187 -0.03(-1.93%)
Sep 21, 2005 1.726 1.817 1.726 1.797 12,185,838 +0.05(+3.00%)
Sep 20, 2005 1.792 1.793 1.742 1.745 10,644,444 -0.02(-0.96%)
Sep 19, 2005 1.763 1.794 1.739 1.762 9,629,822 +0.00(+0.04%)
Sep 16, 2005 1.692 1.768 1.689 1.761 17,797,396 +0.10(+5.93%)
Sep 15, 2005 1.635 1.676 1.633 1.662 6,986,876 +0.07(+4.25%)
Sep 14, 2005 1.607 1.607 1.582 1.595 2,580,667 -0.00(-0.10%)
Sep 13, 2005 1.614 1.618 1.588 1.596 3,974,150 -0.01(-0.72%)
Sep 12, 2005 1.646 1.646 1.592 1.608 5,965,767 -0.03(-1.93%)
Sep 09, 2005 1.618 1.649 1.605 1.639 9,873,746 +0.03(+1.87%)
Sep 08, 2005 1.603 1.615 1.597 1.609 3,028,295 +0.01(+0.77%)
Sep 07, 2005 1.592 1.611 1.582 1.597 5,000,449 +0.01(+0.93%)
Sep 06, 2005 1.599 1.604 1.565 1.582 8,922,701 +0.04(+2.45%)
Sep 02, 2005 1.530 1.555 1.527 1.545 7,967,763 +0.04(+2.45%)
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.