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 (%)
Dec 30, 2005 1.650 1.657 1.621 1.649 2,031,838 -0.01(-0.51%)
Dec 29, 2005 1.638 1.663 1.622 1.658 1,589,400 +0.03(+1.61%)
Dec 28, 2005 1.630 1.638 1.608 1.632 6,336,843 -0.01(-0.89%)
Dec 27, 2005 1.662 1.665 1.599 1.646 9,515,645 -0.01(-0.60%)
Dec 23, 2005 1.642 1.667 1.640 1.656 3,427,915 +0.02(+1.37%)
Dec 22, 2005 1.669 1.669 1.625 1.634 4,229,752 -0.03(-1.67%)
Dec 21, 2005 1.619 1.676 1.617 1.662 9,544,189 +0.06(+3.90%)
Dec 20, 2005 1.571 1.599 1.565 1.599 6,846,749 +0.04(+2.52%)
Dec 19, 2005 1.590 1.593 1.551 1.560 12,453,117 -0.05(-3.20%)
Dec 16, 2005 1.614 1.636 1.604 1.612 6,701,432 -0.02(-1.09%)
Dec 15, 2005 1.634 1.635 1.614 1.629 7,154,249 -0.03(-1.58%)
Dec 14, 2005 1.659 1.696 1.638 1.656 4,612,505 -0.01(-0.65%)
Dec 13, 2005 1.658 1.681 1.644 1.666 3,529,118 +0.01(+0.51%)
Dec 12, 2005 1.658 1.669 1.633 1.658 5,494,785 +0.01(+0.56%)
Dec 09, 2005 1.646 1.659 1.616 1.649 10,231,848 -0.02(-1.25%)
Dec 08, 2005 1.686 1.693 1.647 1.669 10,179,949 -0.01(-0.60%)
Dec 07, 2005 1.722 1.723 1.661 1.679 11,581,217 -0.04(-2.46%)
Dec 06, 2005 1.688 1.726 1.679 1.722 14,282,549 +0.08(+4.98%)
Dec 05, 2005 1.630 1.655 1.624 1.640 6,763,711 +0.00(+0.14%)
Dec 02, 2005 1.672 1.672 1.634 1.638 9,990,519 -0.02(-1.30%)
Dec 01, 2005 1.619 1.676 1.617 1.659 11,413,843 +0.05(+3.36%)
Nov 30, 2005 1.591 1.615 1.579 1.605 6,050,102 +0.01(+0.58%)
Nov 29, 2005 1.580 1.611 1.578 1.596 5,871,051 +0.04(+2.27%)
Nov 28, 2005 1.615 1.616 1.561 1.561 7,784,820 -0.03(-1.70%)
Nov 25, 2005 1.582 1.595 1.568 1.588 3,292,978 -0.01(-0.68%)
Nov 23, 2005 1.573 1.620 1.568 1.599 17,159,040 +0.05(+3.44%)
Nov 22, 2005 1.545 1.572 1.511 1.545 15,903,089 -0.05(-3.14%)
Nov 21, 2005 1.602 1.620 1.589 1.595 7,517,541 +0.01(+0.83%)
Nov 18, 2005 1.592 1.607 1.562 1.582 10,605,520 -0.02(-1.44%)
Nov 17, 2005 1.558 1.621 1.558 1.605 9,837,417 +0.05(+3.37%)
Nov 16, 2005 1.508 1.556 1.499 1.553 14,013,973 +0.06(+4.13%)
Nov 15, 2005 1.513 1.538 1.488 1.491 7,940,516 -0.02(-1.28%)
Nov 14, 2005 1.511 1.539 1.507 1.511 10,017,766 -0.05(-3.21%)
Nov 11, 2005 1.521 1.567 1.511 1.561 6,179,849 +0.03(+2.07%)
Nov 10, 2005 1.526 1.545 1.495 1.529 8,406,308 +0.00(+0.25%)
Nov 09, 2005 1.557 1.575 1.523 1.525 9,963,272 -0.02(-1.15%)
Nov 08, 2005 1.511 1.564 1.494 1.543 11,272,419 +0.04(+2.46%)
Nov 07, 2005 1.514 1.518 1.485 1.506 4,338,739 +0.02(+1.40%)
Nov 04, 2005 1.509 1.510 1.451 1.485 12,454,414 -0.04(-2.68%)
Nov 03, 2005 1.585 1.592 1.524 1.526 12,874,794 -0.01(-0.50%)
Nov 02, 2005 1.503 1.546 1.499 1.534 8,620,390 +0.00(+0.10%)
Nov 01, 2005 1.521 1.555 1.499 1.532 13,091,472 +0.05(+3.54%)
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%)
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.