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

Companhia Siderurgica Nacional ADR (NY: SID )

2.770 +0.040 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2006 2.294 2.314 2.247 2.257 7,545,842 -0.04(-1.84%)
Aug 30, 2006 2.304 2.321 2.274 2.299 4,833,081 -0.02(-0.86%)
Aug 29, 2006 2.340 2.354 2.281 2.319 7,127,495 +0.02(+0.74%)
Aug 28, 2006 2.287 2.319 2.262 2.302 3,275,322 +0.02(+0.74%)
Aug 25, 2006 2.305 2.337 2.278 2.285 8,046,040 -0.01(-0.40%)
Aug 24, 2006 2.328 2.328 2.244 2.294 8,958,090 -0.01(-0.50%)
Aug 23, 2006 2.398 2.418 2.301 2.306 15,499,639 -0.11(-4.65%)
Aug 22, 2006 2.421 2.454 2.402 2.418 6,485,683 -0.03(-1.04%)
Aug 21, 2006 2.409 2.455 2.408 2.444 4,924,026 -0.01(-0.56%)
Aug 18, 2006 2.451 2.459 2.421 2.458 5,138,396 +0.02(+0.88%)
Aug 17, 2006 2.451 2.484 2.416 2.436 11,399,315 +0.00(+0.06%)
Aug 16, 2006 2.437 2.459 2.415 2.435 12,805,066 +0.02(+0.67%)
Aug 15, 2006 2.371 2.435 2.354 2.418 9,486,870 +0.09(+3.73%)
Aug 14, 2006 2.399 2.399 2.325 2.331 8,861,948 -0.03(-1.27%)
Aug 11, 2006 2.395 2.415 2.361 2.361 8,648,877 -0.05(-1.98%)
Aug 10, 2006 2.445 2.450 2.383 2.409 23,206,584 -0.05(-1.94%)
Aug 09, 2006 2.535 2.550 2.457 2.457 10,530,140 -0.05(-1.97%)
Aug 08, 2006 2.512 2.547 2.467 2.506 10,089,706 -0.02(-0.94%)
Aug 07, 2006 2.493 2.575 2.493 2.530 7,834,268 +0.04(+1.51%)
Aug 04, 2006 2.519 2.565 2.484 2.492 12,401,010 +0.00(+0.12%)
Aug 03, 2006 2.431 2.519 2.431 2.489 6,373,950 -0.01(-0.22%)
Aug 02, 2006 2.461 2.517 2.448 2.495 8,633,286 +0.07(+2.86%)
Aug 01, 2006 2.444 2.461 2.398 2.425 11,935,891 -0.06(-2.54%)
Jul 31, 2006 2.481 2.515 2.441 2.488 5,205,956 +0.00(+0.19%)
Jul 28, 2006 2.455 2.519 2.446 2.484 8,719,034 +0.06(+2.48%)
Jul 27, 2006 2.443 2.463 2.414 2.424 10,215,730 +0.00(+0.13%)
Jul 26, 2006 2.401 2.458 2.375 2.421 7,263,913 +0.00(+0.16%)
Jul 25, 2006 2.371 2.442 2.340 2.417 9,705,139 +0.05(+2.21%)
Jul 24, 2006 2.369 2.378 2.328 2.365 9,302,382 +0.03(+1.22%)
Jul 21, 2006 2.435 2.435 2.286 2.336 17,232,792 -0.07(-2.88%)
Jul 20, 2006 2.554 2.559 2.400 2.405 11,144,669 -0.12(-4.81%)
Jul 19, 2006 2.378 2.539 2.378 2.527 12,464,672 +0.16(+6.56%)
Jul 18, 2006 2.354 2.385 2.318 2.371 7,641,984 +0.06(+2.67%)
Jul 17, 2006 2.340 2.378 2.309 2.310 11,123,882 -0.05(-1.93%)
Jul 14, 2006 2.338 2.362 2.290 2.355 10,239,116 +0.02(+0.72%)
Jul 13, 2006 2.421 2.421 2.330 2.338 12,447,782 -0.13(-5.09%)
Jul 12, 2006 2.498 2.527 2.452 2.464 8,114,899 -0.04(-1.63%)
Jul 11, 2006 2.448 2.516 2.387 2.505 7,918,717 +0.05(+1.91%)
Jul 10, 2006 2.469 2.502 2.431 2.458 8,469,585 +0.03(+1.20%)
Jul 07, 2006 2.482 2.517 2.411 2.428 8,581,317 -0.05(-2.17%)
Jul 06, 2006 2.534 2.545 2.479 2.482 11,210,929 +0.01(+0.37%)
Jul 05, 2006 2.463 2.512 2.422 2.473 15,020,229 -0.05(-2.07%)
Jul 03, 2006 2.507 2.537 2.501 2.525 5,743,831 +0.05(+1.89%)
Jun 30, 2006 2.513 2.528 2.460 2.478 10,841,952 +0.03(+1.26%)
Jun 29, 2006 2.336 2.448 2.301 2.448 12,504,948 +0.15(+6.53%)
Jun 28, 2006 2.267 2.328 2.246 2.298 9,136,082 +0.08(+3.50%)
Jun 27, 2006 2.267 2.301 2.208 2.220 8,250,017 -0.02(-0.79%)
Jun 26, 2006 2.260 2.299 2.231 2.237 11,408,410 +0.01(+0.59%)
Jun 23, 2006 2.151 2.242 2.143 2.224 6,103,713 +0.03(+1.51%)
Jun 22, 2006 2.189 2.220 2.153 2.191 7,202,850 -0.00(-0.21%)
Jun 21, 2006 2.063 2.240 2.063 2.196 18,125,354 +0.09(+4.31%)
Jun 20, 2006 2.104 2.136 2.068 2.105 10,339,156 +0.02(+0.77%)
Jun 19, 2006 2.170 2.182 2.067 2.089 8,943,798 -0.06(-2.76%)
Jun 16, 2006 2.097 2.178 2.054 2.148 8,379,939 -0.02(-1.03%)
Jun 15, 2006 2.114 2.188 2.078 2.171 8,676,160 +0.15(+7.63%)
Jun 14, 2006 2.009 2.055 1.894 2.017 26,098,638 +0.03(+1.75%)
Jun 13, 2006 2.017 2.074 1.947 1.982 19,340,120 -0.09(-4.24%)
Jun 12, 2006 2.211 2.233 2.067 2.070 13,732,706 -0.16(-6.99%)
Jun 09, 2006 2.291 2.325 2.204 2.225 15,828,341 -0.00(-0.14%)
Jun 08, 2006 2.143 2.245 2.069 2.228 14,447,275 +0.00(+0.17%)
Jun 07, 2006 2.298 2.353 2.198 2.224 10,802,976 -0.08(-3.51%)
Jun 06, 2006 2.275 2.305 2.232 2.305 13,085,697 +0.01(+0.47%)
Jun 05, 2006 2.425 2.425 2.294 2.294 9,764,903 -0.11(-4.76%)
Jun 02, 2006 2.507 2.509 2.351 2.409 13,837,943 -0.01(-0.54%)
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.