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

Companhia Siderurgica Nacional ADR (NY: SID )

2.690 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 1.804 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%)
Sep 01, 2005 1.509 1.524 1.495 1.508 9,888,019 +0.02(+1.03%)
Aug 31, 2005 1.481 1.502 1.472 1.492 8,542,542 +0.04(+2.49%)
Aug 30, 2005 1.460 1.476 1.444 1.456 7,775,737 +0.01(+0.48%)
Aug 29, 2005 1.428 1.464 1.428 1.449 4,408,803 +0.01(+0.59%)
Aug 26, 2005 1.470 1.477 1.417 1.440 8,890,264 -0.03(-1.94%)
Aug 25, 2005 1.407 1.479 1.400 1.469 12,861,820 +0.06(+4.38%)
Aug 24, 2005 1.432 1.447 1.407 1.407 6,356,305 -0.05(-3.13%)
Aug 23, 2005 1.495 1.496 1.435 1.453 11,150,457 -0.07(-4.70%)
Aug 22, 2005 1.499 1.526 1.498 1.525 8,071,560 +0.07(+5.10%)
Aug 19, 2005 1.507 1.541 1.423 1.451 18,923,600 -0.06(-4.18%)
Aug 18, 2005 1.575 1.576 1.513 1.514 11,180,299 -0.06(-3.87%)
Aug 17, 2005 1.577 1.580 1.557 1.575 6,925,894 +0.02(+1.09%)
Aug 16, 2005 1.592 1.603 1.549 1.558 8,007,984 -0.03(-1.80%)
Aug 15, 2005 1.569 1.592 1.547 1.586 11,393,084 +0.06(+3.78%)
Aug 12, 2005 1.484 1.548 1.477 1.528 17,200,560 -0.01(-0.85%)
Aug 11, 2005 1.624 1.649 1.541 1.541 18,959,928 -0.06(-3.75%)
Aug 10, 2005 1.615 1.628 1.574 1.602 19,747,492 -0.04(-2.62%)
Aug 09, 2005 1.558 1.645 1.549 1.645 19,345,278 +0.11(+7.13%)
Aug 08, 2005 1.541 1.564 1.528 1.535 7,106,243 +0.02(+1.63%)
Aug 05, 2005 1.538 1.545 1.499 1.511 7,481,212 -0.01(-0.56%)
Aug 04, 2005 1.530 1.544 1.503 1.519 9,785,518 -0.01(-0.71%)
Aug 03, 2005 1.522 1.561 1.518 1.530 13,182,295 +0.03(+1.80%)
Aug 02, 2005 1.471 1.506 1.471 1.503 11,625,331 +0.05(+3.56%)
Aug 01, 2005 1.453 1.454 1.409 1.451 7,979,440 +0.01(+0.80%)
Jul 29, 2005 1.445 1.459 1.437 1.440 10,587,355 +0.01(+0.38%)
Jul 28, 2005 1.399 1.442 1.399 1.434 10,564,000 +0.05(+3.62%)
Jul 27, 2005 1.407 1.410 1.340 1.384 10,073,557 +0.00(+0.33%)
Jul 26, 2005 1.329 1.386 1.314 1.380 14,300,714 +0.05(+3.83%)
Jul 25, 2005 1.368 1.377 1.326 1.329 18,695,244 -0.09(-6.30%)
Jul 22, 2005 1.471 1.495 1.393 1.418 18,997,556 -0.06(-4.17%)
Jul 21, 2005 1.459 1.504 1.457 1.480 18,953,442 +0.05(+3.23%)
Jul 20, 2005 1.380 1.439 1.368 1.434 19,569,740 +0.07(+5.44%)
Jul 19, 2005 1.312 1.361 1.310 1.360 14,164,480 +0.03(+2.14%)
Jul 18, 2005 1.313 1.354 1.309 1.331 7,389,091 -0.01(-0.75%)
Jul 15, 2005 1.333 1.357 1.327 1.341 12,223,465 -0.03(-2.03%)
Jul 14, 2005 1.372 1.383 1.346 1.369 17,901,194 +0.02(+1.31%)
Jul 13, 2005 1.322 1.363 1.322 1.351 18,071,162 +0.06(+4.78%)
Jul 12, 2005 1.249 1.299 1.249 1.289 16,162,583 +0.05(+4.43%)
Jul 11, 2005 1.178 1.241 1.177 1.235 10,125,456 +0.06(+4.91%)
Jul 08, 2005 1.173 1.194 1.165 1.177 11,438,495 +0.01(+0.79%)
Jul 07, 2005 1.155 1.173 1.151 1.168 13,212,137 -0.01(-1.24%)
Jul 06, 2005 1.141 1.213 1.141 1.182 17,181,098 -0.01(-0.97%)
Jul 05, 2005 1.233 1.239 1.183 1.194 14,798,942 -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.