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

Companhia Siderurgica Nacional ADR (NY: SID )

2.790 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 30, 2005 1.713 1.718 1.675 1.700 5,204,919 -0.01(-0.77%)
Sep 29, 2005 1.723 1.723 1.670 1.713 3,949,783 -0.00(-0.26%)
Sep 28, 2005 1.683 1.726 1.678 1.718 6,532,439 +0.06(+3.39%)
Sep 27, 2005 1.669 1.692 1.633 1.661 9,108,266 -0.03(-1.99%)
Sep 26, 2005 1.699 1.707 1.675 1.695 9,049,539 -0.02(-1.03%)
Sep 23, 2005 1.713 1.724 1.681 1.713 9,889,482 +0.04(+2.27%)
Sep 22, 2005 1.721 1.731 1.634 1.675 13,880,239 -0.03(-1.93%)
Sep 21, 2005 1.640 1.727 1.639 1.707 12,827,236 +0.05(+3.00%)
Sep 20, 2005 1.702 1.703 1.655 1.658 11,204,711 -0.02(-0.96%)
Sep 19, 2005 1.675 1.705 1.652 1.674 10,136,685 +0.00(+0.04%)
Sep 16, 2005 1.607 1.680 1.605 1.673 18,734,156 +0.09(+5.93%)
Sep 15, 2005 1.553 1.593 1.552 1.579 7,354,628 +0.06(+4.25%)
Sep 14, 2005 1.527 1.527 1.503 1.515 2,716,500 -0.00(-0.10%)
Sep 13, 2005 1.533 1.537 1.509 1.516 4,183,328 -0.01(-0.72%)
Sep 12, 2005 1.563 1.563 1.513 1.527 6,279,773 -0.03(-1.93%)
Sep 09, 2005 1.537 1.566 1.525 1.557 10,393,448 +0.03(+1.87%)
Sep 08, 2005 1.523 1.534 1.517 1.529 3,187,688 +0.01(+0.77%)
Sep 07, 2005 1.512 1.530 1.503 1.517 5,263,646 +0.01(+0.93%)
Sep 06, 2005 1.519 1.524 1.486 1.503 9,392,345 +0.04(+2.45%)
Sep 02, 2005 1.453 1.478 1.450 1.467 8,387,144 +0.04(+2.45%)
Sep 01, 2005 1.434 1.448 1.420 1.432 10,408,472 +0.01(+1.03%)
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%)
Aug 01, 2005 1.380 1.381 1.338 1.379 8,399,436 +0.01(+0.80%)
Jul 29, 2005 1.373 1.386 1.366 1.368 11,144,617 +0.01(+0.38%)
Jul 28, 2005 1.329 1.370 1.329 1.363 11,120,034 +0.05(+3.62%)
Jul 27, 2005 1.337 1.339 1.273 1.315 10,603,776 +0.00(+0.34%)
Jul 26, 2005 1.262 1.316 1.248 1.311 15,053,428 +0.05(+3.83%)
Jul 25, 2005 1.300 1.308 1.259 1.262 19,679,264 -0.08(-6.30%)
Jul 22, 2005 1.398 1.420 1.324 1.347 19,997,486 -0.06(-4.17%)
Jul 21, 2005 1.386 1.429 1.384 1.406 19,951,050 +0.04(+3.23%)
Jul 20, 2005 1.311 1.367 1.300 1.362 20,599,788 +0.07(+5.44%)
Jul 19, 2005 1.246 1.293 1.245 1.292 14,910,023 +0.03(+2.14%)
Jul 18, 2005 1.247 1.286 1.243 1.264 7,778,014 -0.01(-0.75%)
Jul 15, 2005 1.267 1.289 1.261 1.274 12,866,843 -0.03(-2.03%)
Jul 14, 2005 1.303 1.314 1.279 1.300 18,843,418 +0.02(+1.31%)
Jul 13, 2005 1.256 1.295 1.256 1.284 19,022,332 +0.06(+4.78%)
Jul 12, 2005 1.187 1.234 1.186 1.225 17,013,296 +0.05(+4.43%)
Jul 11, 2005 1.119 1.179 1.118 1.173 10,658,406 +0.05(+4.91%)
Jul 08, 2005 1.114 1.134 1.106 1.118 12,040,557 +0.01(+0.79%)
Jul 07, 2005 1.098 1.114 1.093 1.109 13,907,554 -0.01(-1.24%)
Jul 06, 2005 1.084 1.152 1.084 1.123 18,085,420 -0.01(-0.97%)
Jul 05, 2005 1.172 1.177 1.124 1.134 15,577,881 -0.05(-4.26%)
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.