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

Companhia Siderurgica Nacional ADR (NY: SID )

2.720 -0.040 (-1.45%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Jan 31, 2006 2.157 2.312 2.146 2.235 20,524,678 +0.06(+2.55%)
Jan 30, 2006 2.170 2.210 2.161 2.180 18,152,902 +0.09(+4.35%)
Jan 27, 2006 2.139 2.182 2.077 2.089 34,018,364 +0.11(+5.37%)
Jan 26, 2006 1.969 1.998 1.969 1.982 18,501,922 +0.05(+2.76%)
Jan 25, 2006 1.962 1.979 1.927 1.929 7,008,933 -0.01(-0.28%)
Jan 24, 2006 1.904 1.960 1.904 1.935 18,553,820 +0.07(+3.63%)
Jan 23, 2006 1.815 1.898 1.815 1.867 18,714,706 +0.00(+0.12%)
Jan 20, 2006 1.888 1.891 1.843 1.864 13,985,429 +0.01(+0.62%)
Jan 19, 2006 1.788 1.864 1.783 1.853 14,522,581 +0.08(+4.39%)
Jan 18, 2006 1.715 1.781 1.697 1.775 14,608,214 -0.05(-2.50%)
Jan 17, 2006 1.824 1.835 1.799 1.820 8,353,111 +0.02(+0.94%)
Jan 13, 2006 1.834 1.857 1.797 1.804 7,792,604 -0.02(-1.27%)
Jan 12, 2006 1.888 1.895 1.821 1.827 15,271,222 -0.03(-1.86%)
Jan 11, 2006 1.783 1.877 1.783 1.861 18,448,726 +0.09(+5.00%)
Jan 10, 2006 1.746 1.783 1.738 1.773 12,975,997 -0.03(-1.46%)
Jan 09, 2006 1.763 1.804 1.740 1.799 23,467,340 +0.09(+5.52%)
Jan 06, 2006 1.699 1.720 1.692 1.705 8,419,283 +0.04(+2.12%)
Jan 05, 2006 1.684 1.696 1.664 1.669 5,132,791 -0.00(-0.14%)
Jan 04, 2006 1.670 1.714 1.664 1.672 9,906,183 +0.01(+0.51%)
Jan 03, 2006 1.622 1.675 1.615 1.663 8,779,979 +0.01(+0.84%)
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%)
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.