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

Companhia Siderurgica Nacional ADR (NY: SID )

2.595 -0.055 (-2.08%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 22, 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 (%)
Jul 29, 2005 1.371 1.384 1.364 1.366 11,159,609 +0.01(+0.38%)
Jul 28, 2005 1.327 1.368 1.327 1.361 11,134,992 +0.05(+3.62%)
Jul 27, 2005 1.335 1.337 1.272 1.313 10,618,040 +0.00(+0.34%)
Jul 26, 2005 1.261 1.315 1.247 1.309 15,073,678 +0.05(+3.83%)
Jul 25, 2005 1.298 1.307 1.258 1.261 19,705,736 -0.08(-6.30%)
Jul 22, 2005 1.396 1.419 1.322 1.345 20,024,388 -0.06(-4.17%)
Jul 21, 2005 1.384 1.427 1.382 1.404 19,977,888 +0.04(+3.23%)
Jul 20, 2005 1.309 1.365 1.298 1.360 20,627,498 +0.07(+5.44%)
Jul 19, 2005 1.245 1.291 1.243 1.290 14,930,080 +0.03(+2.14%)
Jul 18, 2005 1.245 1.285 1.242 1.263 7,788,477 -0.01(-0.75%)
Jul 15, 2005 1.265 1.288 1.259 1.272 12,884,152 -0.03(-2.03%)
Jul 14, 2005 1.302 1.312 1.277 1.299 18,868,766 +0.02(+1.31%)
Jul 13, 2005 1.254 1.293 1.254 1.282 19,047,922 +0.06(+4.78%)
Jul 12, 2005 1.185 1.233 1.185 1.223 17,036,182 +0.05(+4.43%)
Jul 11, 2005 1.117 1.177 1.117 1.171 10,672,744 +0.05(+4.91%)
Jul 08, 2005 1.113 1.133 1.105 1.117 12,056,754 +0.01(+0.79%)
Jul 07, 2005 1.096 1.113 1.092 1.108 13,926,262 -0.01(-1.24%)
Jul 06, 2005 1.082 1.151 1.082 1.122 18,109,748 -0.01(-0.97%)
Jul 05, 2005 1.170 1.175 1.122 1.133 15,598,836 -0.05(-4.27%)
Jul 01, 2005 1.192 1.210 1.177 1.183 2,766,653 +0.00(+0.19%)
Jun 30, 2005 1.196 1.210 1.177 1.181 8,138,582 -0.01(-1.16%)
Jun 29, 2005 1.232 1.239 1.193 1.195 11,214,313 -0.03(-2.21%)
Jun 28, 2005 1.225 1.252 1.214 1.222 8,949,569 +0.01(+0.48%)
Jun 27, 2005 1.199 1.226 1.186 1.216 7,818,564 +0.00(+0.30%)
Jun 24, 2005 1.236 1.236 1.206 1.212 6,839,363 -0.01(-0.54%)
Jun 23, 2005 1.250 1.255 1.209 1.219 5,784,944 -0.05(-4.03%)
Jun 22, 2005 1.276 1.284 1.263 1.270 6,682,089 -0.01(-0.57%)
Jun 21, 2005 1.283 1.296 1.266 1.277 10,530,514 -0.04(-2.78%)
Jun 20, 2005 1.315 1.328 1.294 1.314 8,844,264 -0.00(-0.06%)
Jun 17, 2005 1.332 1.349 1.314 1.315 9,493,873 +0.01(+1.01%)
Jun 16, 2005 1.272 1.312 1.272 1.302 15,723,288 +0.06(+4.58%)
Jun 15, 2005 1.228 1.247 1.207 1.245 7,203,145 +0.01(+1.01%)
Jun 14, 2005 1.206 1.244 1.159 1.232 18,007,178 +0.02(+1.57%)
Jun 13, 2005 1.206 1.217 1.190 1.213 4,770,186 +0.02(+1.97%)
Jun 10, 2005 1.198 1.206 1.174 1.190 10,180,408 +0.02(+1.69%)
Jun 09, 2005 1.171 1.185 1.160 1.170 11,995,212 -0.03(-2.74%)
Jun 08, 2005 1.239 1.245 1.190 1.203 13,029,117 -0.03(-2.14%)
Jun 07, 2005 1.225 1.261 1.209 1.229 15,058,634 -0.02(-1.47%)
Jun 06, 2005 1.261 1.273 1.224 1.247 11,653,313 -0.06(-4.75%)
Jun 03, 2005 1.345 1.365 1.309 1.310 6,735,426 -0.02(-1.27%)
Jun 02, 2005 1.307 1.337 1.298 1.326 12,985,354 +0.02(+1.62%)
Jun 01, 2005 1.290 1.323 1.286 1.305 7,441,107 +0.00(+0.00%)
May 31, 2005 1.331 1.334 1.276 1.305 17,138,752 +0.04(+3.36%)
May 27, 2005 1.239 1.271 1.232 1.263 7,748,817 +0.03(+2.80%)
May 26, 2005 1.207 1.229 1.206 1.228 5,754,857 +0.02(+1.82%)
May 25, 2005 1.232 1.232 1.206 1.206 8,533,819 -0.03(-2.08%)
May 24, 2005 1.205 1.243 1.194 1.232 10,730,183 +0.03(+2.12%)
May 23, 2005 1.236 1.243 1.204 1.206 11,543,905 -0.03(-2.25%)
May 20, 2005 1.230 1.239 1.217 1.234 8,981,024 +0.00(+0.00%)
May 19, 2005 1.250 1.253 1.211 1.234 9,420,023 -0.02(-1.97%)
May 18, 2005 1.221 1.283 1.220 1.259 19,891,730 +0.06(+5.39%)
May 17, 2005 1.203 1.216 1.182 1.195 14,019,259 -0.02(-1.39%)
May 16, 2005 1.192 1.227 1.185 1.212 11,429,026 +0.01(+0.79%)
May 13, 2005 1.206 1.227 1.166 1.202 17,941,534 -0.03(-2.66%)
May 12, 2005 1.323 1.334 1.226 1.235 21,237,448 -0.08(-6.27%)
May 11, 2005 1.318 1.345 1.289 1.318 17,136,018 +0.00(+0.11%)
May 10, 2005 1.363 1.363 1.294 1.316 14,112,256 -0.07(-5.26%)
May 09, 2005 1.402 1.412 1.379 1.389 10,062,795 -0.01(-0.78%)
May 06, 2005 1.391 1.404 1.367 1.400 11,497,406 +0.05(+3.35%)
May 05, 2005 1.364 1.393 1.334 1.355 12,483,445 -0.02(-1.17%)
May 04, 2005 1.348 1.383 1.345 1.371 9,395,406 +0.03(+1.90%)
May 03, 2005 1.316 1.360 1.305 1.345 9,074,020 +0.03(+2.28%)
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.