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

Companhia Siderurgica Nacional ADR (NY: SID )

2.710 -0.040 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 31, 2006 2.431 2.438 2.395 2.418 8,819,074 +0.02(+0.64%)
Mar 30, 2006 2.394 2.445 2.361 2.403 18,785,354 +0.07(+3.07%)
Mar 29, 2006 2.305 2.349 2.274 2.331 18,374,802 +0.08(+3.63%)
Mar 28, 2006 2.262 2.367 2.228 2.250 20,419,768 -0.06(-2.73%)
Mar 27, 2006 2.248 2.358 2.242 2.313 21,637,132 +0.08(+3.80%)
Mar 24, 2006 2.192 2.233 2.184 2.228 6,766,313 +0.05(+2.30%)
Mar 23, 2006 2.267 2.278 2.151 2.178 11,366,835 -0.06(-2.88%)
Mar 22, 2006 2.221 2.272 2.209 2.243 9,757,107 +0.02(+0.80%)
Mar 21, 2006 2.335 2.336 2.221 2.225 12,398,412 -0.13(-5.55%)
Mar 20, 2006 2.376 2.405 2.335 2.356 9,431,004 -0.02(-0.84%)
Mar 17, 2006 2.384 2.385 2.319 2.376 7,731,630 +0.03(+1.48%)
Mar 16, 2006 2.412 2.440 2.329 2.341 11,783,883 -0.01(-0.52%)
Mar 15, 2006 2.304 2.371 2.280 2.354 11,257,701 +0.07(+3.10%)
Mar 14, 2006 2.224 2.300 2.198 2.283 5,425,523 +0.05(+2.45%)
Mar 13, 2006 2.304 2.305 2.201 2.228 7,444,504 -0.06(-2.62%)
Mar 10, 2006 2.221 2.313 2.186 2.288 11,542,229 +0.11(+5.02%)
Mar 09, 2006 2.271 2.304 2.157 2.179 17,975,944 -0.05(-2.24%)
Mar 08, 2006 2.174 2.263 2.122 2.229 20,786,146 +0.03(+1.26%)
Mar 07, 2006 2.271 2.297 2.167 2.201 16,089,483 -0.14(-6.17%)
Mar 06, 2006 2.409 2.453 2.298 2.346 9,379,036 -0.08(-3.39%)
Mar 03, 2006 2.328 2.451 2.328 2.428 9,390,729 +0.06(+2.67%)
Mar 02, 2006 2.353 2.395 2.317 2.365 7,204,149 +0.01(+0.59%)
Mar 01, 2006 2.288 2.351 2.288 2.351 9,883,131 +0.08(+3.66%)
Feb 28, 2006 2.288 2.308 2.232 2.268 6,503,872 -0.02(-0.84%)
Feb 27, 2006 2.316 2.317 2.273 2.288 4,283,513 -0.03(-1.26%)
Feb 24, 2006 2.358 2.362 2.301 2.317 8,951,594 -0.05(-2.27%)
Feb 23, 2006 2.290 2.388 2.278 2.371 7,857,654 +0.04(+1.68%)
Feb 22, 2006 2.367 2.398 2.317 2.331 12,669,948 -0.01(-0.59%)
Feb 21, 2006 2.413 2.459 2.329 2.345 14,034,124 +0.01(+0.23%)
Feb 17, 2006 2.350 2.389 2.335 2.340 9,599,902 -0.01(-0.36%)
Feb 16, 2006 2.244 2.357 2.239 2.348 21,322,722 +0.15(+6.68%)
Feb 15, 2006 2.144 2.231 2.125 2.201 18,125,354 +0.07(+3.36%)
Feb 14, 2006 2.032 2.136 2.020 2.130 36,288,384 +0.08(+3.94%)
Feb 13, 2006 2.091 2.097 2.037 2.049 13,184,437 -0.08(-3.90%)
Feb 10, 2006 2.124 2.144 2.053 2.132 15,085,189 +0.06(+3.13%)
Feb 09, 2006 2.084 2.127 2.031 2.067 10,596,400 -0.01(-0.33%)
Feb 08, 2006 2.013 2.078 1.960 2.074 12,553,019 +0.07(+3.34%)
Feb 07, 2006 2.064 2.084 1.999 2.007 19,237,482 -0.13(-6.02%)
Feb 06, 2006 2.191 2.194 2.107 2.136 17,794,054 -0.14(-6.00%)
Feb 03, 2006 2.132 2.318 2.121 2.272 20,461,342 +0.06(+2.68%)
Feb 02, 2006 2.307 2.308 2.197 2.213 15,193,024 -0.08(-3.56%)
Feb 01, 2006 2.281 2.309 2.268 2.294 17,816,140 +0.06(+2.79%)
Jan 31, 2006 2.154 2.309 2.143 2.232 20,552,288 +0.06(+2.55%)
Jan 30, 2006 2.167 2.207 2.158 2.177 18,177,322 +0.09(+4.35%)
Jan 27, 2006 2.136 2.179 2.074 2.086 34,064,128 +0.11(+5.37%)
Jan 26, 2006 1.967 1.995 1.967 1.980 18,526,810 +0.05(+2.76%)
Jan 25, 2006 1.959 1.977 1.924 1.927 7,018,361 -0.01(-0.28%)
Jan 24, 2006 1.901 1.957 1.901 1.932 18,578,780 +0.07(+3.63%)
Jan 23, 2006 1.813 1.896 1.813 1.864 18,739,882 +0.00(+0.12%)
Jan 20, 2006 1.886 1.888 1.840 1.862 14,004,242 +0.01(+0.62%)
Jan 19, 2006 1.786 1.861 1.781 1.850 14,542,117 +0.08(+4.39%)
Jan 18, 2006 1.713 1.779 1.694 1.773 14,627,866 -0.05(-2.50%)
Jan 17, 2006 1.822 1.833 1.796 1.818 8,364,348 +0.02(+0.94%)
Jan 13, 2006 1.832 1.855 1.794 1.801 7,803,087 -0.02(-1.27%)
Jan 12, 2006 1.886 1.893 1.819 1.824 15,291,765 -0.03(-1.86%)
Jan 11, 2006 1.781 1.874 1.781 1.859 18,473,544 +0.09(+5.00%)
Jan 10, 2006 1.743 1.780 1.736 1.770 12,993,453 -0.03(-1.46%)
Jan 09, 2006 1.760 1.801 1.738 1.796 23,498,908 +0.09(+5.52%)
Jan 06, 2006 1.697 1.718 1.689 1.703 8,430,608 +0.04(+2.12%)
Jan 05, 2006 1.682 1.693 1.662 1.667 5,139,696 -0.00(-0.14%)
Jan 04, 2006 1.668 1.712 1.662 1.669 9,919,509 +0.01(+0.51%)
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.