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

Companhia Siderurgica Nacional ADR (NY: SID )

2.730 +0.050 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 31, 2005 1.443 1.488 1.443 1.480 10,630,171 +0.07(+4.97%)
Oct 28, 2005 1.397 1.428 1.393 1.410 10,569,190 +0.02(+1.50%)
Oct 27, 2005 1.444 1.463 1.388 1.389 10,250,013 -0.06(-4.30%)
Oct 26, 2005 1.415 1.457 1.407 1.451 13,881,631 +0.03(+2.39%)
Oct 25, 2005 1.434 1.495 1.407 1.417 22,895,156 -0.02(-1.39%)
Oct 24, 2005 1.418 1.443 1.399 1.437 18,161,984 +0.05(+3.78%)
Oct 21, 2005 1.376 1.397 1.359 1.385 28,514,498 +0.04(+2.86%)
Oct 20, 2005 1.431 1.445 1.337 1.346 44,601,828 -0.06(-4.48%)
Oct 19, 2005 1.427 1.430 1.372 1.410 22,930,186 -0.03(-2.14%)
Oct 18, 2005 1.517 1.524 1.434 1.440 12,550,427 -0.07(-4.69%)
Oct 17, 2005 1.521 1.549 1.511 1.511 9,428,714 +0.01(+0.98%)
Oct 14, 2005 1.513 1.534 1.451 1.497 10,196,816 -0.01(-0.92%)
Oct 13, 2005 1.518 1.521 1.464 1.511 14,565,398 -0.04(-2.29%)
Oct 12, 2005 1.599 1.599 1.526 1.546 5,686,811 -0.05(-3.18%)
Oct 11, 2005 1.617 1.617 1.573 1.597 4,013,074 +0.00(+0.10%)
Oct 10, 2005 1.611 1.625 1.585 1.595 10,095,614 +0.02(+1.02%)
Oct 07, 2005 1.545 1.610 1.541 1.579 8,292,130 +0.07(+4.65%)
Oct 06, 2005 1.543 1.575 1.495 1.509 18,229,454 -0.08(-5.23%)
Oct 05, 2005 1.635 1.646 1.592 1.592 10,798,843 -0.09(-5.58%)
Oct 04, 2005 1.781 1.788 1.666 1.686 7,272,319 -0.10(-5.49%)
Oct 03, 2005 1.792 1.810 1.776 1.784 4,494,436 -0.01(-0.30%)
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%)
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.