Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 2.348 2.356 2.308 2.308 7,323,677 -0.04(-1.51%)
Dec 28, 2006 2.361 2.364 2.316 2.343 4,427,726 -0.00(-0.10%)
Dec 27, 2006 2.311 2.353 2.311 2.345 6,635,093 +0.04(+1.87%)
Dec 26, 2006 2.313 2.320 2.288 2.302 2,251,540 -0.01(-0.33%)
Dec 22, 2006 2.302 2.316 2.261 2.310 4,968,199 +0.01(+0.44%)
Dec 21, 2006 2.303 2.306 2.257 2.300 7,532,850 -0.00(-0.20%)
Dec 20, 2006 2.313 2.340 2.290 2.304 5,085,129 -0.01(-0.43%)
Dec 19, 2006 2.262 2.323 2.253 2.314 7,310,685 +0.04(+1.73%)
Dec 18, 2006 2.294 2.313 2.265 2.275 9,933,801 +0.01(+0.58%)
Dec 15, 2006 2.286 2.301 2.251 2.262 6,502,573 +0.01(+0.51%)
Dec 14, 2006 2.268 2.277 2.243 2.251 6,201,155 +0.01(+0.31%)
Dec 13, 2006 2.264 2.271 2.218 2.244 10,268,998 +0.03(+1.36%)
Dec 12, 2006 2.260 2.262 2.198 2.214 18,408,582 -0.07(-3.10%)
Dec 11, 2006 2.301 2.318 2.271 2.284 11,469,473 -0.04(-1.59%)
Dec 08, 2006 2.317 2.337 2.294 2.321 7,545,842 -0.01(-0.30%)
Dec 07, 2006 2.351 2.363 2.304 2.328 11,343,449 -0.02(-0.88%)
Dec 06, 2006 2.327 2.376 2.311 2.349 7,087,219 +0.02(+0.69%)
Dec 05, 2006 2.331 2.355 2.321 2.333 5,906,233 +0.01(+0.43%)
Dec 04, 2006 2.257 2.326 2.256 2.323 9,395,925 +0.05(+2.34%)
Dec 01, 2006 2.240 2.305 2.231 2.270 10,111,793 -0.03(-1.11%)
Nov 30, 2006 2.274 2.322 2.256 2.295 10,566,518 +0.02(+0.81%)
Nov 29, 2006 2.254 2.288 2.242 2.277 13,218,217 +0.05(+2.04%)
Nov 28, 2006 2.204 2.245 2.194 2.231 12,028,136 +0.00(+0.07%)
Nov 27, 2006 2.271 2.274 2.194 2.230 11,190,142 -0.05(-2.29%)
Nov 24, 2006 2.234 2.290 2.225 2.282 5,869,855 +0.02(+0.85%)
Nov 22, 2006 2.267 2.287 2.232 2.263 13,037,626 +0.00(+0.00%)
Nov 21, 2006 2.285 2.288 2.234 2.263 29,134,904 -0.07(-3.16%)
Nov 20, 2006 2.325 2.368 2.318 2.337 9,749,312 +0.04(+1.54%)
Nov 17, 2006 2.393 2.428 2.289 2.301 28,595,730 -0.11(-4.47%)
Nov 16, 2006 2.492 2.492 2.401 2.409 7,382,141 -0.06(-2.46%)
Nov 15, 2006 2.455 2.511 2.428 2.470 7,306,787 +0.01(+0.25%)
Nov 14, 2006 2.470 2.509 2.433 2.464 7,799,189 +0.04(+1.85%)
Nov 13, 2006 2.355 2.425 2.351 2.419 8,433,207 -0.00(-0.10%)
Nov 10, 2006 2.432 2.445 2.386 2.421 8,724,231 -0.04(-1.56%)
Nov 09, 2006 2.508 2.560 2.430 2.460 18,663,228 -0.05(-1.90%)
Nov 08, 2006 2.477 2.528 2.463 2.508 8,608,601 -0.03(-1.33%)
Nov 07, 2006 2.573 2.585 2.512 2.542 6,059,540 -0.03(-0.99%)
Nov 06, 2006 2.555 2.598 2.540 2.567 12,968,768 +0.06(+2.21%)
Nov 03, 2006 2.498 2.530 2.492 2.512 8,799,586 +0.05(+2.10%)
Nov 02, 2006 2.473 2.486 2.424 2.460 4,823,986 -0.01(-0.37%)
Nov 01, 2006 2.482 2.529 2.447 2.469 20,426,264 +0.07(+2.92%)
Oct 31, 2006 2.378 2.401 2.371 2.399 6,723,439 +0.02(+0.84%)
Oct 30, 2006 2.383 2.385 2.353 2.379 10,715,928 -0.04(-1.75%)
Oct 27, 2006 2.436 2.458 2.413 2.421 5,878,949 -0.03(-1.22%)
Oct 26, 2006 2.425 2.460 2.425 2.451 6,918,321 +0.02(+0.98%)
Oct 25, 2006 2.402 2.435 2.400 2.428 8,405,923 -0.01(-0.41%)
Oct 24, 2006 2.418 2.452 2.398 2.438 10,311,872 +0.02(+0.83%)
Oct 23, 2006 2.366 2.423 2.354 2.418 7,823,875 +0.04(+1.62%)
Oct 20, 2006 2.378 2.398 2.338 2.379 8,585,215 -0.00(-0.16%)
Oct 19, 2006 2.402 2.418 2.356 2.383 17,874,604 -0.03(-1.34%)
Oct 18, 2006 2.509 2.517 2.407 2.415 13,992,549 -0.06(-2.55%)
Oct 17, 2006 2.439 2.490 2.415 2.478 9,492,067 +0.01(+0.50%)
Oct 16, 2006 2.428 2.478 2.405 2.466 6,097,217 +0.03(+1.20%)
Oct 13, 2006 2.413 2.450 2.405 2.437 6,858,558 +0.03(+1.28%)
Oct 12, 2006 2.347 2.415 2.346 2.406 6,733,833 +0.06(+2.66%)
Oct 11, 2006 2.344 2.348 2.309 2.344 9,987,068 -0.02(-0.88%)
Oct 10, 2006 2.378 2.386 2.347 2.365 9,751,910 +0.02(+1.05%)
Oct 09, 2006 2.262 2.354 2.261 2.340 15,749,088 +0.08(+3.44%)
Oct 06, 2006 2.251 2.273 2.226 2.262 8,743,719 -0.01(-0.37%)
Oct 05, 2006 2.234 2.295 2.221 2.271 16,884,602 +0.07(+3.22%)
Oct 04, 2006 2.193 2.213 2.135 2.200 18,704,804 +0.06(+2.66%)
Oct 03, 2006 2.210 2.216 2.142 2.143 10,243,014 -0.07(-3.03%)
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.