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

Companhia Siderurgica Nacional ADR (NY: SID )

2.680 -0.030 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2006 2.365 2.402 2.271 2.288 14,217,676 -0.00(-0.17%)
May 30, 2006 2.385 2.394 2.278 2.291 17,425,022 -0.18(-7.35%)
May 26, 2006 2.430 2.521 2.398 2.473 29,200,860 +0.17(+7.40%)
May 25, 2006 2.170 2.318 2.143 2.303 18,789,960 +0.21(+9.93%)
May 24, 2006 2.139 2.177 2.025 2.095 30,763,012 -0.09(-4.26%)
May 23, 2006 2.292 2.339 2.173 2.188 24,191,328 -0.04(-1.66%)
May 22, 2006 2.182 2.285 2.104 2.225 27,689,306 -0.13(-5.65%)
May 19, 2006 2.428 2.447 2.322 2.358 26,557,912 -0.02(-0.65%)
May 18, 2006 2.441 2.466 2.357 2.374 20,821,798 -0.07(-2.69%)
May 17, 2006 2.483 2.533 2.382 2.439 17,883,028 -0.09(-3.57%)
May 16, 2006 2.563 2.593 2.462 2.530 12,834,573 +0.03(+1.08%)
May 15, 2006 2.484 2.581 2.436 2.503 18,151,604 -0.12(-4.50%)
May 12, 2006 2.651 2.691 2.571 2.620 16,093,817 -0.11(-3.96%)
May 11, 2006 2.785 2.836 2.681 2.728 18,187,934 -0.09(-3.15%)
May 10, 2006 2.775 2.817 2.751 2.817 13,232,896 -0.00(-0.14%)
May 09, 2006 2.795 2.859 2.781 2.821 9,638,904 -0.06(-2.09%)
May 08, 2006 2.840 2.890 2.809 2.881 7,276,211 +0.01(+0.38%)
May 05, 2006 2.813 2.908 2.805 2.870 14,368,182 +0.09(+3.27%)
May 04, 2006 2.759 2.788 2.741 2.779 12,747,642 -0.01(-0.22%)
May 03, 2006 2.775 2.802 2.748 2.785 11,874,445 -0.02(-0.66%)
May 02, 2006 2.701 2.826 2.684 2.804 13,475,523 +0.11(+4.00%)
May 01, 2006 2.735 2.782 2.690 2.696 5,322,222 -0.02(-0.65%)
Apr 28, 2006 2.639 2.716 2.626 2.714 10,705,425 +0.10(+3.74%)
Apr 27, 2006 2.605 2.647 2.571 2.616 17,718,250 -0.06(-2.25%)
Apr 26, 2006 2.641 2.688 2.636 2.676 20,611,608 +0.05(+1.91%)
Apr 25, 2006 2.674 2.694 2.614 2.626 16,623,185 -0.06(-2.10%)
Apr 24, 2006 2.721 2.721 2.641 2.682 14,881,981 -0.04(-1.42%)
Apr 21, 2006 2.678 2.795 2.678 2.721 11,843,306 +0.01(+0.28%)
Apr 20, 2006 2.759 2.761 2.661 2.713 12,499,826 -0.05(-1.68%)
Apr 19, 2006 2.736 2.775 2.708 2.759 12,263,686 +0.03(+1.10%)
Apr 18, 2006 2.651 2.740 2.644 2.729 8,992,764 +0.10(+3.84%)
Apr 17, 2006 2.588 2.634 2.574 2.628 9,330,107 +0.02(+0.80%)
Apr 13, 2006 2.620 2.644 2.566 2.607 10,212,386 -0.01(-0.50%)
Apr 12, 2006 2.479 2.641 2.459 2.620 13,998,403 +0.17(+6.75%)
Apr 11, 2006 2.481 2.510 2.429 2.455 8,009,282 +0.01(+0.57%)
Apr 10, 2006 2.448 2.477 2.416 2.441 7,352,762 -0.03(-1.34%)
Apr 07, 2006 2.565 2.566 2.442 2.474 11,832,926 -0.09(-3.63%)
Apr 06, 2006 2.515 2.573 2.459 2.567 14,848,246 +0.05(+1.90%)
Apr 05, 2006 2.532 2.542 2.486 2.520 6,691,052 +0.00(+0.18%)
Apr 04, 2006 2.565 2.578 2.499 2.515 13,757,074 -0.01(-0.21%)
Apr 03, 2006 2.443 2.540 2.434 2.520 13,568,941 +0.10(+4.07%)
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%)
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.