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

Companhia Siderurgica Nacional ADR (NY: SID )

2.770 +0.060 (+2.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2006 2.435 2.442 2.398 2.422 8,807,226 +0.02(+0.64%)
Mar 30, 2006 2.397 2.449 2.365 2.406 18,760,118 +0.07(+3.07%)
Mar 29, 2006 2.308 2.352 2.278 2.335 18,350,118 +0.08(+3.63%)
Mar 28, 2006 2.265 2.370 2.231 2.253 20,392,336 -0.06(-2.73%)
Mar 27, 2006 2.251 2.362 2.245 2.316 21,608,064 +0.08(+3.80%)
Mar 24, 2006 2.195 2.236 2.187 2.231 6,757,223 +0.05(+2.30%)
Mar 23, 2006 2.270 2.281 2.154 2.181 11,351,565 -0.06(-2.88%)
Mar 22, 2006 2.224 2.275 2.212 2.246 9,743,999 +0.02(+0.80%)
Mar 21, 2006 2.338 2.339 2.224 2.228 12,381,756 -0.13(-5.55%)
Mar 20, 2006 2.379 2.409 2.338 2.359 9,418,334 -0.02(-0.84%)
Mar 17, 2006 2.387 2.388 2.322 2.379 7,721,244 +0.03(+1.48%)
Mar 16, 2006 2.415 2.443 2.332 2.345 11,768,053 -0.01(-0.52%)
Mar 15, 2006 2.308 2.374 2.283 2.357 11,242,577 +0.07(+3.10%)
Mar 14, 2006 2.227 2.303 2.201 2.286 5,418,234 +0.05(+2.45%)
Mar 13, 2006 2.307 2.308 2.204 2.231 7,434,503 -0.06(-2.62%)
Mar 10, 2006 2.224 2.316 2.189 2.291 11,526,723 +0.11(+5.02%)
Mar 09, 2006 2.274 2.308 2.160 2.182 17,951,794 -0.05(-2.24%)
Mar 08, 2006 2.177 2.266 2.125 2.232 20,758,222 +0.03(+1.26%)
Mar 07, 2006 2.274 2.300 2.170 2.204 16,067,868 -0.14(-6.17%)
Mar 06, 2006 2.412 2.456 2.301 2.349 9,366,436 -0.08(-3.39%)
Mar 03, 2006 2.331 2.455 2.331 2.432 9,378,113 +0.06(+2.67%)
Mar 02, 2006 2.356 2.399 2.320 2.368 7,194,471 +0.01(+0.59%)
Mar 01, 2006 2.291 2.355 2.291 2.355 9,869,854 +0.08(+3.66%)
Feb 28, 2006 2.291 2.311 2.235 2.271 6,495,134 -0.02(-0.84%)
Feb 27, 2006 2.319 2.320 2.276 2.291 4,277,758 -0.03(-1.26%)
Feb 24, 2006 2.361 2.365 2.304 2.320 8,939,568 -0.05(-2.27%)
Feb 23, 2006 2.293 2.392 2.281 2.374 7,847,098 +0.04(+1.68%)
Feb 22, 2006 2.370 2.402 2.320 2.335 12,652,927 -0.01(-0.59%)
Feb 21, 2006 2.416 2.462 2.332 2.348 14,015,271 +0.01(+0.23%)
Feb 17, 2006 2.353 2.392 2.338 2.343 9,587,006 -0.01(-0.36%)
Feb 16, 2006 2.247 2.360 2.242 2.352 21,294,078 +0.15(+6.68%)
Feb 15, 2006 2.146 2.234 2.127 2.204 18,101,004 +0.07(+3.36%)
Feb 14, 2006 2.035 2.139 2.023 2.133 36,239,632 +0.08(+3.94%)
Feb 13, 2006 2.094 2.100 2.040 2.052 13,166,725 -0.08(-3.90%)
Feb 10, 2006 2.127 2.146 2.056 2.135 15,064,924 +0.06(+3.13%)
Feb 09, 2006 2.087 2.130 2.034 2.070 10,582,165 -0.01(-0.33%)
Feb 08, 2006 2.015 2.081 1.962 2.077 12,536,155 +0.07(+3.34%)
Feb 07, 2006 2.067 2.087 2.002 2.010 19,211,638 -0.13(-6.02%)
Feb 06, 2006 2.194 2.197 2.110 2.139 17,770,148 -0.14(-6.00%)
Feb 03, 2006 2.135 2.321 2.123 2.275 20,433,854 +0.06(+2.68%)
Feb 02, 2006 2.310 2.311 2.200 2.216 15,172,614 -0.08(-3.56%)
Feb 01, 2006 2.284 2.312 2.271 2.298 17,792,206 +0.06(+2.79%)
Jan 31, 2006 2.157 2.312 2.146 2.235 20,524,678 +0.06(+2.55%)
Jan 30, 2006 2.170 2.210 2.161 2.180 18,152,902 +0.09(+4.35%)
Jan 27, 2006 2.139 2.182 2.077 2.089 34,018,364 +0.11(+5.37%)
Jan 26, 2006 1.969 1.998 1.969 1.982 18,501,922 +0.05(+2.76%)
Jan 25, 2006 1.962 1.979 1.927 1.929 7,008,933 -0.01(-0.28%)
Jan 24, 2006 1.904 1.960 1.904 1.935 18,553,820 +0.07(+3.63%)
Jan 23, 2006 1.815 1.898 1.815 1.867 18,714,706 +0.00(+0.12%)
Jan 20, 2006 1.888 1.891 1.843 1.864 13,985,429 +0.01(+0.62%)
Jan 19, 2006 1.788 1.864 1.783 1.853 14,522,581 +0.08(+4.39%)
Jan 18, 2006 1.715 1.781 1.697 1.775 14,608,214 -0.05(-2.50%)
Jan 17, 2006 1.824 1.835 1.799 1.820 8,353,111 +0.02(+0.94%)
Jan 13, 2006 1.834 1.857 1.797 1.804 7,792,604 -0.02(-1.27%)
Jan 12, 2006 1.888 1.895 1.821 1.827 15,271,222 -0.03(-1.86%)
Jan 11, 2006 1.783 1.877 1.783 1.861 18,448,726 +0.09(+5.00%)
Jan 10, 2006 1.746 1.783 1.738 1.773 12,975,997 -0.03(-1.46%)
Jan 09, 2006 1.763 1.804 1.740 1.799 23,467,340 +0.09(+5.52%)
Jan 06, 2006 1.699 1.720 1.692 1.705 8,419,283 +0.04(+2.12%)
Jan 05, 2006 1.684 1.696 1.664 1.669 5,132,791 -0.00(-0.14%)
Jan 04, 2006 1.670 1.714 1.664 1.672 9,906,183 +0.01(+0.51%)
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.