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 (%)
Jan 31, 2006 2.049 2.197 2.038 2.123 21,604,988 +0.05(+2.55%)
Jan 30, 2006 2.061 2.099 2.053 2.071 19,108,376 +0.09(+4.35%)
Jan 27, 2006 2.032 2.073 1.973 1.984 35,808,912 +0.10(+5.37%)
Jan 26, 2006 1.871 1.898 1.871 1.883 19,475,766 +0.05(+2.76%)
Jan 25, 2006 1.863 1.880 1.831 1.833 7,377,846 -0.01(-0.28%)
Jan 24, 2006 1.809 1.862 1.809 1.838 19,530,396 +0.06(+3.63%)
Jan 23, 2006 1.724 1.803 1.724 1.773 19,699,750 +0.00(+0.12%)
Jan 20, 2006 1.794 1.796 1.751 1.771 14,721,548 +0.01(+0.62%)
Jan 19, 2006 1.699 1.770 1.694 1.760 15,286,973 +0.07(+4.39%)
Jan 18, 2006 1.629 1.692 1.612 1.686 15,377,114 -0.04(-2.50%)
Jan 17, 2006 1.733 1.743 1.709 1.729 8,792,775 +0.02(+0.94%)
Jan 13, 2006 1.743 1.765 1.707 1.713 8,202,766 -0.02(-1.27%)
Jan 12, 2006 1.794 1.800 1.730 1.735 16,075,018 -0.03(-1.86%)
Jan 11, 2006 1.694 1.783 1.694 1.768 19,419,770 +0.08(+5.00%)
Jan 10, 2006 1.658 1.694 1.651 1.684 13,658,985 -0.02(-1.46%)
Jan 09, 2006 1.675 1.713 1.653 1.709 24,702,536 +0.09(+5.52%)
Jan 06, 2006 1.614 1.634 1.607 1.620 8,862,429 +0.03(+2.12%)
Jan 05, 2006 1.600 1.611 1.581 1.586 5,402,954 -0.00(-0.14%)
Jan 04, 2006 1.587 1.628 1.581 1.588 10,427,592 +0.01(+0.51%)
Jan 03, 2006 1.541 1.591 1.534 1.580 9,242,111 +0.01(+0.84%)
Dec 30, 2005 1.568 1.574 1.540 1.567 2,138,783 -0.01(-0.51%)
Dec 29, 2005 1.556 1.580 1.541 1.575 1,673,058 +0.02(+1.61%)
Dec 28, 2005 1.549 1.556 1.527 1.550 6,670,381 -0.01(-0.89%)
Dec 27, 2005 1.579 1.582 1.519 1.564 10,016,498 -0.01(-0.61%)
Dec 23, 2005 1.560 1.584 1.558 1.573 3,608,343 +0.02(+1.37%)
Dec 22, 2005 1.585 1.585 1.544 1.552 4,452,384 -0.03(-1.67%)
Dec 21, 2005 1.538 1.592 1.536 1.579 10,046,545 +0.06(+3.90%)
Dec 20, 2005 1.492 1.519 1.487 1.519 7,207,126 +0.04(+2.52%)
Dec 19, 2005 1.511 1.513 1.473 1.482 13,108,583 -0.05(-3.20%)
Dec 16, 2005 1.533 1.554 1.524 1.531 7,054,160 -0.02(-1.09%)
Dec 15, 2005 1.552 1.554 1.533 1.548 7,530,811 -0.02(-1.58%)
Dec 14, 2005 1.576 1.611 1.556 1.573 4,855,283 -0.01(-0.65%)
Dec 13, 2005 1.575 1.597 1.562 1.583 3,714,872 +0.01(+0.51%)
Dec 12, 2005 1.575 1.585 1.552 1.575 5,784,002 +0.01(+0.56%)
Dec 09, 2005 1.563 1.576 1.535 1.566 10,770,399 -0.02(-1.25%)
Dec 08, 2005 1.602 1.609 1.565 1.586 10,715,768 -0.01(-0.60%)
Dec 07, 2005 1.636 1.636 1.578 1.595 12,190,791 -0.04(-2.46%)
Dec 06, 2005 1.603 1.639 1.595 1.636 15,034,307 +0.08(+4.98%)
Dec 05, 2005 1.549 1.572 1.543 1.558 7,119,717 +0.00(+0.14%)
Dec 02, 2005 1.589 1.589 1.552 1.556 10,516,367 -0.02(-1.30%)
Dec 01, 2005 1.538 1.592 1.536 1.576 12,014,608 +0.05(+3.36%)
Nov 30, 2005 1.511 1.535 1.500 1.525 6,368,548 +0.01(+0.58%)
Nov 29, 2005 1.501 1.530 1.499 1.516 6,180,073 +0.03(+2.27%)
Nov 28, 2005 1.534 1.535 1.483 1.483 8,194,571 -0.03(-1.70%)
Nov 25, 2005 1.502 1.516 1.489 1.508 3,466,303 -0.01(-0.67%)
Nov 23, 2005 1.494 1.539 1.489 1.519 18,062,202 +0.05(+3.44%)
Nov 22, 2005 1.468 1.493 1.435 1.468 16,740,144 -0.05(-3.14%)
Nov 21, 2005 1.522 1.539 1.510 1.516 7,913,224 +0.01(+0.83%)
Nov 18, 2005 1.513 1.527 1.484 1.503 11,163,738 -0.02(-1.44%)
Nov 17, 2005 1.480 1.540 1.480 1.525 10,355,207 +0.05(+3.37%)
Nov 16, 2005 1.432 1.478 1.424 1.475 14,751,595 +0.06(+4.13%)
Nov 15, 2005 1.437 1.461 1.413 1.417 8,358,463 -0.02(-1.28%)
Nov 14, 2005 1.436 1.462 1.431 1.435 10,545,048 -0.05(-3.21%)
Nov 11, 2005 1.445 1.489 1.435 1.483 6,505,124 +0.03(+2.07%)
Nov 10, 2005 1.450 1.468 1.420 1.453 8,848,772 +0.00(+0.25%)
Nov 09, 2005 1.479 1.497 1.447 1.449 10,487,686 -0.02(-1.15%)
Nov 08, 2005 1.435 1.486 1.419 1.466 11,865,740 +0.04(+2.46%)
Nov 07, 2005 1.439 1.442 1.411 1.431 4,567,108 +0.02(+1.40%)
Nov 04, 2005 1.434 1.434 1.378 1.411 13,109,949 -0.04(-2.68%)
Nov 03, 2005 1.506 1.512 1.448 1.450 13,552,456 -0.01(-0.50%)
Nov 02, 2005 1.428 1.469 1.424 1.457 9,074,122 +0.00(+0.10%)
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.