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

Companhia Siderurgica Nacional ADR (NY: SID )

2.710 -0.070 (-2.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 2.183 2.221 2.174 2.188 8,396,829 -0.01(-0.35%)
Sep 28, 2006 2.201 2.214 2.168 2.196 5,542,452 +0.00(+0.04%)
Sep 27, 2006 2.155 2.195 2.131 2.195 21,664,416 +0.07(+3.30%)
Sep 26, 2006 2.040 2.129 2.040 2.125 15,303,458 +0.07(+3.52%)
Sep 25, 2006 2.056 2.056 1.990 2.053 19,410,278 -0.03(-1.37%)
Sep 22, 2006 2.073 2.117 2.035 2.081 12,090,498 +0.01(+0.48%)
Sep 21, 2006 2.106 2.124 2.047 2.071 23,482,018 -0.05(-2.25%)
Sep 20, 2006 2.156 2.184 2.095 2.119 12,579,003 -0.07(-3.10%)
Sep 19, 2006 2.244 2.246 2.163 2.187 15,002,040 -0.09(-4.15%)
Sep 18, 2006 2.238 2.286 2.211 2.281 14,765,582 +0.07(+3.38%)
Sep 15, 2006 2.208 2.221 2.174 2.207 6,110,210 +0.01(+0.24%)
Sep 14, 2006 2.240 2.261 2.187 2.201 5,893,241 -0.04(-1.89%)
Sep 13, 2006 2.212 2.261 2.189 2.244 13,280,579 +0.05(+2.14%)
Sep 12, 2006 2.187 2.207 2.164 2.197 9,484,272 +0.03(+1.49%)
Sep 11, 2006 2.243 2.244 2.151 2.164 16,736,492 -0.12(-5.45%)
Sep 08, 2006 2.309 2.320 2.279 2.289 4,914,931 -0.02(-1.03%)
Sep 07, 2006 2.344 2.354 2.298 2.313 5,438,515 -0.03(-1.31%)
Sep 06, 2006 2.409 2.411 2.341 2.344 6,423,320 -0.08(-3.43%)
Sep 05, 2006 2.438 2.457 2.416 2.427 9,546,634 +0.05(+2.30%)
Sep 01, 2006 2.290 2.383 2.280 2.372 11,583,804 +0.12(+5.12%)
Aug 31, 2006 2.294 2.314 2.247 2.257 7,545,842 -0.04(-1.84%)
Aug 30, 2006 2.304 2.321 2.274 2.299 4,833,081 -0.02(-0.86%)
Aug 29, 2006 2.340 2.354 2.281 2.319 7,127,495 +0.02(+0.74%)
Aug 28, 2006 2.287 2.319 2.262 2.302 3,275,322 +0.02(+0.74%)
Aug 25, 2006 2.305 2.337 2.278 2.285 8,046,040 -0.01(-0.40%)
Aug 24, 2006 2.328 2.328 2.244 2.294 8,958,090 -0.01(-0.50%)
Aug 23, 2006 2.398 2.418 2.301 2.306 15,499,639 -0.11(-4.65%)
Aug 22, 2006 2.421 2.454 2.402 2.418 6,485,683 -0.03(-1.04%)
Aug 21, 2006 2.409 2.455 2.408 2.444 4,924,026 -0.01(-0.56%)
Aug 18, 2006 2.451 2.459 2.421 2.458 5,138,396 +0.02(+0.88%)
Aug 17, 2006 2.451 2.484 2.416 2.436 11,399,315 +0.00(+0.06%)
Aug 16, 2006 2.437 2.459 2.415 2.435 12,805,066 +0.02(+0.67%)
Aug 15, 2006 2.371 2.435 2.354 2.418 9,486,870 +0.09(+3.73%)
Aug 14, 2006 2.399 2.399 2.325 2.331 8,861,948 -0.03(-1.27%)
Aug 11, 2006 2.395 2.415 2.361 2.361 8,648,877 -0.05(-1.98%)
Aug 10, 2006 2.445 2.450 2.383 2.409 23,206,584 -0.05(-1.94%)
Aug 09, 2006 2.535 2.550 2.457 2.457 10,530,140 -0.05(-1.97%)
Aug 08, 2006 2.512 2.547 2.467 2.506 10,089,706 -0.02(-0.94%)
Aug 07, 2006 2.493 2.575 2.493 2.530 7,834,268 +0.04(+1.51%)
Aug 04, 2006 2.519 2.565 2.484 2.492 12,401,010 +0.00(+0.12%)
Aug 03, 2006 2.431 2.519 2.431 2.489 6,373,950 -0.01(-0.22%)
Aug 02, 2006 2.461 2.517 2.448 2.495 8,633,286 +0.07(+2.86%)
Aug 01, 2006 2.444 2.461 2.398 2.425 11,935,891 -0.06(-2.54%)
Jul 31, 2006 2.481 2.515 2.441 2.488 5,205,956 +0.00(+0.19%)
Jul 28, 2006 2.455 2.519 2.446 2.484 8,719,034 +0.06(+2.48%)
Jul 27, 2006 2.443 2.463 2.414 2.424 10,215,730 +0.00(+0.13%)
Jul 26, 2006 2.401 2.458 2.375 2.421 7,263,913 +0.00(+0.16%)
Jul 25, 2006 2.371 2.442 2.340 2.417 9,705,139 +0.05(+2.21%)
Jul 24, 2006 2.369 2.378 2.328 2.365 9,302,382 +0.03(+1.22%)
Jul 21, 2006 2.435 2.435 2.286 2.336 17,232,792 -0.07(-2.88%)
Jul 20, 2006 2.554 2.559 2.400 2.405 11,144,669 -0.12(-4.81%)
Jul 19, 2006 2.378 2.539 2.378 2.527 12,464,672 +0.16(+6.56%)
Jul 18, 2006 2.354 2.385 2.318 2.371 7,641,984 +0.06(+2.67%)
Jul 17, 2006 2.340 2.378 2.309 2.310 11,123,882 -0.05(-1.93%)
Jul 14, 2006 2.338 2.362 2.290 2.355 10,239,116 +0.02(+0.72%)
Jul 13, 2006 2.421 2.421 2.330 2.338 12,447,782 -0.13(-5.09%)
Jul 12, 2006 2.498 2.527 2.452 2.464 8,114,899 -0.04(-1.63%)
Jul 11, 2006 2.448 2.516 2.387 2.505 7,918,717 +0.05(+1.91%)
Jul 10, 2006 2.469 2.502 2.431 2.458 8,469,585 +0.03(+1.20%)
Jul 07, 2006 2.482 2.517 2.411 2.428 8,581,317 -0.05(-2.17%)
Jul 06, 2006 2.534 2.545 2.479 2.482 11,210,929 +0.01(+0.37%)
Jul 05, 2006 2.463 2.512 2.422 2.473 15,020,229 -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.