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 (%)
Jul 31, 2006 2.484 2.519 2.445 2.492 5,198,962 +0.00(+0.19%)
Jul 28, 2006 2.459 2.523 2.449 2.487 8,707,321 +0.06(+2.48%)
Jul 27, 2006 2.446 2.466 2.417 2.427 10,202,006 +0.00(+0.13%)
Jul 26, 2006 2.404 2.462 2.378 2.424 7,254,154 +0.00(+0.16%)
Jul 25, 2006 2.374 2.446 2.343 2.420 9,692,101 +0.05(+2.21%)
Jul 24, 2006 2.372 2.382 2.331 2.368 9,289,885 +0.03(+1.22%)
Jul 21, 2006 2.439 2.439 2.289 2.339 17,209,642 -0.07(-2.88%)
Jul 20, 2006 2.557 2.563 2.403 2.409 11,129,697 -0.12(-4.81%)
Jul 19, 2006 2.382 2.543 2.382 2.530 12,447,927 +0.16(+6.56%)
Jul 18, 2006 2.357 2.388 2.321 2.375 7,631,718 +0.06(+2.67%)
Jul 17, 2006 2.343 2.382 2.312 2.313 11,108,938 -0.05(-1.93%)
Jul 14, 2006 2.341 2.365 2.293 2.358 10,225,361 +0.02(+0.72%)
Jul 13, 2006 2.424 2.424 2.333 2.341 12,431,060 -0.13(-5.09%)
Jul 12, 2006 2.501 2.530 2.456 2.467 8,103,997 -0.04(-1.63%)
Jul 11, 2006 2.452 2.520 2.390 2.508 7,908,079 +0.05(+1.91%)
Jul 10, 2006 2.473 2.505 2.434 2.461 8,458,207 +0.03(+1.20%)
Jul 07, 2006 2.486 2.520 2.414 2.432 8,569,789 -0.05(-2.17%)
Jul 06, 2006 2.537 2.549 2.483 2.486 11,195,868 +0.01(+0.37%)
Jul 05, 2006 2.466 2.515 2.425 2.476 15,000,050 -0.05(-2.07%)
Jul 03, 2006 2.510 2.540 2.504 2.529 5,736,114 +0.05(+1.89%)
Jun 30, 2006 2.516 2.531 2.463 2.482 10,827,387 +0.03(+1.26%)
Jun 29, 2006 2.339 2.452 2.304 2.451 12,488,148 +0.15(+6.53%)
Jun 28, 2006 2.270 2.331 2.249 2.301 9,123,809 +0.08(+3.50%)
Jun 27, 2006 2.270 2.304 2.211 2.223 8,238,934 -0.02(-0.79%)
Jun 26, 2006 2.263 2.302 2.234 2.241 11,393,084 +0.01(+0.59%)
Jun 23, 2006 2.154 2.245 2.146 2.227 6,095,514 +0.03(+1.51%)
Jun 22, 2006 2.192 2.223 2.156 2.194 7,193,173 -0.00(-0.21%)
Jun 21, 2006 2.066 2.243 2.066 2.199 18,101,004 +0.09(+4.31%)
Jun 20, 2006 2.107 2.139 2.071 2.108 10,325,266 +0.02(+0.77%)
Jun 19, 2006 2.173 2.185 2.069 2.092 8,931,783 -0.06(-2.76%)
Jun 16, 2006 2.100 2.181 2.056 2.151 8,368,681 -0.02(-1.03%)
Jun 15, 2006 2.117 2.191 2.081 2.173 8,664,504 +0.15(+7.63%)
Jun 14, 2006 2.012 2.058 1.897 2.019 26,063,576 +0.03(+1.75%)
Jun 13, 2006 2.020 2.077 1.949 1.985 19,314,138 -0.09(-4.24%)
Jun 12, 2006 2.214 2.236 2.069 2.072 13,714,258 -0.16(-6.99%)
Jun 09, 2006 2.294 2.328 2.207 2.228 15,807,077 -0.00(-0.14%)
Jun 08, 2006 2.146 2.248 2.072 2.231 14,427,866 +0.00(+0.17%)
Jun 07, 2006 2.301 2.356 2.201 2.227 10,788,463 -0.08(-3.51%)
Jun 06, 2006 2.278 2.308 2.235 2.308 13,068,118 +0.01(+0.47%)
Jun 05, 2006 2.428 2.428 2.297 2.298 9,751,784 -0.11(-4.76%)
Jun 02, 2006 2.510 2.513 2.355 2.412 13,819,353 -0.01(-0.54%)
Jun 01, 2006 2.288 2.435 2.288 2.425 18,115,276 +0.14(+6.03%)
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%)
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.