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 +0.140 (+5.28%)
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 (%)
Dec 30, 2005 1.566 1.572 1.538 1.565 2,141,660 -0.01(-0.51%)
Dec 29, 2005 1.554 1.578 1.539 1.573 1,675,309 +0.02(+1.61%)
Dec 28, 2005 1.547 1.554 1.525 1.548 6,679,354 -0.01(-0.89%)
Dec 27, 2005 1.576 1.579 1.517 1.562 10,029,972 -0.01(-0.61%)
Dec 23, 2005 1.557 1.582 1.556 1.571 3,613,197 +0.02(+1.37%)
Dec 22, 2005 1.583 1.583 1.542 1.550 4,458,373 -0.03(-1.67%)
Dec 21, 2005 1.536 1.590 1.534 1.576 10,060,059 +0.06(+3.90%)
Dec 20, 2005 1.490 1.517 1.485 1.517 7,216,821 +0.04(+2.52%)
Dec 19, 2005 1.508 1.511 1.471 1.480 13,126,217 -0.05(-3.20%)
Dec 16, 2005 1.531 1.552 1.522 1.529 7,063,649 -0.02(-1.09%)
Dec 15, 2005 1.550 1.552 1.531 1.546 7,540,942 -0.02(-1.58%)
Dec 14, 2005 1.574 1.609 1.554 1.571 4,861,815 -0.01(-0.65%)
Dec 13, 2005 1.573 1.595 1.560 1.581 3,719,869 +0.01(+0.51%)
Dec 12, 2005 1.573 1.583 1.549 1.573 5,791,782 +0.01(+0.56%)
Dec 09, 2005 1.561 1.574 1.533 1.564 10,784,887 -0.02(-1.25%)
Dec 08, 2005 1.600 1.606 1.563 1.584 10,730,183 -0.01(-0.60%)
Dec 07, 2005 1.634 1.634 1.576 1.593 12,207,190 -0.04(-2.46%)
Dec 06, 2005 1.601 1.637 1.593 1.634 15,054,532 +0.08(+4.98%)
Dec 05, 2005 1.547 1.570 1.541 1.556 7,129,294 +0.00(+0.14%)
Dec 02, 2005 1.587 1.587 1.550 1.554 10,530,514 -0.02(-1.30%)
Dec 01, 2005 1.536 1.590 1.534 1.574 12,030,770 +0.05(+3.36%)
Nov 30, 2005 1.509 1.533 1.498 1.523 6,377,115 +0.01(+0.58%)
Nov 29, 2005 1.499 1.528 1.497 1.514 6,188,386 +0.03(+2.27%)
Nov 28, 2005 1.532 1.533 1.481 1.481 8,205,595 -0.03(-1.70%)
Nov 25, 2005 1.500 1.514 1.487 1.506 3,470,966 -0.01(-0.68%)
Nov 23, 2005 1.492 1.537 1.487 1.517 18,086,500 +0.05(+3.44%)
Nov 22, 2005 1.466 1.491 1.433 1.466 16,762,663 -0.05(-3.14%)
Nov 21, 2005 1.519 1.537 1.508 1.514 7,923,869 +0.01(+0.83%)
Nov 18, 2005 1.511 1.525 1.482 1.501 11,178,756 -0.02(-1.44%)
Nov 17, 2005 1.478 1.538 1.478 1.523 10,369,137 +0.05(+3.38%)
Nov 16, 2005 1.430 1.476 1.422 1.473 14,771,439 +0.06(+4.13%)
Nov 15, 2005 1.435 1.459 1.411 1.415 8,369,707 -0.02(-1.28%)
Nov 14, 2005 1.434 1.460 1.430 1.433 10,559,233 -0.05(-3.21%)
Nov 11, 2005 1.443 1.487 1.433 1.481 6,513,875 +0.03(+2.07%)
Nov 10, 2005 1.448 1.466 1.419 1.451 8,860,675 +0.00(+0.25%)
Nov 09, 2005 1.477 1.495 1.445 1.447 10,501,794 -0.02(-1.15%)
Nov 08, 2005 1.433 1.484 1.417 1.464 11,881,702 +0.04(+2.46%)
Nov 07, 2005 1.437 1.440 1.409 1.429 4,573,251 +0.02(+1.40%)
Nov 04, 2005 1.432 1.432 1.376 1.409 13,127,584 -0.04(-2.68%)
Nov 03, 2005 1.504 1.510 1.446 1.448 13,570,687 -0.01(-0.50%)
Nov 02, 2005 1.426 1.467 1.422 1.455 9,086,329 +0.00(+0.10%)
Nov 01, 2005 1.443 1.476 1.422 1.454 13,799,076 +0.05(+3.54%)
Oct 31, 2005 1.369 1.411 1.369 1.404 11,204,740 +0.07(+4.98%)
Oct 28, 2005 1.326 1.355 1.322 1.337 11,140,463 +0.02(+1.50%)
Oct 27, 2005 1.370 1.388 1.317 1.318 10,804,033 -0.06(-4.30%)
Oct 26, 2005 1.343 1.383 1.335 1.377 14,631,944 +0.03(+2.39%)
Oct 25, 2005 1.360 1.419 1.335 1.345 24,132,654 -0.02(-1.39%)
Oct 24, 2005 1.345 1.369 1.327 1.364 19,143,654 +0.05(+3.78%)
Oct 21, 2005 1.305 1.325 1.289 1.314 30,055,726 +0.04(+2.86%)
Oct 20, 2005 1.358 1.371 1.269 1.277 47,012,588 -0.06(-4.48%)
Oct 19, 2005 1.353 1.356 1.302 1.337 24,169,580 -0.03(-2.14%)
Oct 18, 2005 1.439 1.446 1.361 1.367 13,228,787 -0.07(-4.69%)
Oct 17, 2005 1.443 1.470 1.434 1.434 9,938,343 +0.01(+0.98%)
Oct 14, 2005 1.435 1.455 1.377 1.420 10,747,962 -0.01(-0.92%)
Oct 13, 2005 1.440 1.443 1.389 1.433 15,352,668 -0.03(-2.29%)
Oct 12, 2005 1.517 1.517 1.448 1.467 5,994,187 -0.05(-3.19%)
Oct 11, 2005 1.534 1.534 1.492 1.515 4,229,984 +0.00(+0.10%)
Oct 10, 2005 1.528 1.541 1.504 1.514 10,641,289 +0.02(+1.02%)
Oct 07, 2005 1.466 1.527 1.462 1.498 8,740,326 +0.07(+4.65%)
Oct 06, 2005 1.464 1.495 1.419 1.432 19,214,768 -0.08(-5.23%)
Oct 05, 2005 1.552 1.561 1.511 1.511 11,382,528 -0.09(-5.58%)
Oct 04, 2005 1.690 1.696 1.581 1.600 7,665,393 -0.09(-5.49%)
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.