Indicators

Companhia Siderurgica Nacional ADR (NY: SID )

2.520 -0.060 (-2.33%)

Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	2.047	2.194	2.036	2.120	21,634,052	+0.05(+2.55%)
Jan 30, 2006	2.058	2.096	2.050	2.068	19,134,080	+0.09(+4.35%)
Jan 27, 2006	2.029	2.070	1.971	1.982	35,857,084	+0.10(+5.37%)
Jan 26, 2006	1.868	1.895	1.868	1.881	19,501,964	+0.05(+2.76%)
Jan 25, 2006	1.861	1.878	1.828	1.830	7,387,770	-0.01(-0.28%)
Jan 24, 2006	1.806	1.859	1.806	1.835	19,556,668	+0.06(+3.63%)
Jan 23, 2006	1.722	1.801	1.722	1.771	19,726,250	+0.00(+0.12%)
Jan 20, 2006	1.791	1.794	1.748	1.769	14,741,351	+0.01(+0.62%)
Jan 19, 2006	1.696	1.768	1.692	1.758	15,307,538	+0.07(+4.39%)
Jan 18, 2006	1.627	1.690	1.610	1.684	15,397,799	-0.04(-2.50%)
Jan 17, 2006	1.731	1.741	1.707	1.727	8,804,603	+0.02(+0.94%)
Jan 13, 2006	1.740	1.762	1.704	1.711	8,213,800	-0.02(-1.27%)
Jan 12, 2006	1.791	1.798	1.728	1.733	16,096,642	-0.03(-1.86%)
Jan 11, 2006	1.692	1.780	1.692	1.766	19,445,892	+0.08(+5.00%)
Jan 10, 2006	1.656	1.691	1.649	1.682	13,677,359	-0.02(-1.46%)
Jan 09, 2006	1.672	1.711	1.651	1.707	24,735,766	+0.09(+5.52%)
Jan 06, 2006	1.612	1.632	1.605	1.617	8,874,351	+0.03(+2.12%)
Jan 05, 2006	1.598	1.609	1.579	1.584	5,410,222	-0.00(-0.14%)
Jan 04, 2006	1.585	1.626	1.579	1.586	10,441,620	+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.