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 (%)
Jul 29, 2005 1.445 1.459 1.437 1.440 10,587,355 +0.01(+0.38%)
Jul 28, 2005 1.399 1.442 1.399 1.434 10,564,000 +0.05(+3.62%)
Jul 27, 2005 1.407 1.410 1.340 1.384 10,073,557 +0.00(+0.33%)
Jul 26, 2005 1.329 1.386 1.314 1.380 14,300,714 +0.05(+3.83%)
Jul 25, 2005 1.368 1.377 1.326 1.329 18,695,244 -0.09(-6.30%)
Jul 22, 2005 1.471 1.495 1.393 1.418 18,997,556 -0.06(-4.17%)
Jul 21, 2005 1.459 1.504 1.457 1.480 18,953,442 +0.05(+3.23%)
Jul 20, 2005 1.380 1.439 1.368 1.434 19,569,740 +0.07(+5.44%)
Jul 19, 2005 1.312 1.361 1.310 1.360 14,164,480 +0.03(+2.14%)
Jul 18, 2005 1.313 1.354 1.309 1.331 7,389,091 -0.01(-0.75%)
Jul 15, 2005 1.333 1.357 1.327 1.341 12,223,465 -0.03(-2.03%)
Jul 14, 2005 1.372 1.383 1.346 1.369 17,901,194 +0.02(+1.31%)
Jul 13, 2005 1.322 1.363 1.322 1.351 18,071,162 +0.06(+4.78%)
Jul 12, 2005 1.249 1.299 1.249 1.289 16,162,583 +0.05(+4.43%)
Jul 11, 2005 1.178 1.241 1.177 1.235 10,125,456 +0.06(+4.91%)
Jul 08, 2005 1.173 1.194 1.165 1.177 11,438,495 +0.01(+0.79%)
Jul 07, 2005 1.155 1.173 1.151 1.168 13,212,137 -0.01(-1.24%)
Jul 06, 2005 1.141 1.213 1.141 1.182 17,181,098 -0.01(-0.97%)
Jul 05, 2005 1.233 1.239 1.183 1.194 14,798,942 -0.05(-4.26%)
Jul 01, 2005 1.256 1.276 1.241 1.247 2,624,781 +0.00(+0.19%)
Jun 30, 2005 1.261 1.276 1.240 1.245 7,721,244 -0.01(-1.16%)
Jun 29, 2005 1.299 1.306 1.258 1.259 10,639,254 -0.03(-2.21%)
Jun 28, 2005 1.291 1.319 1.279 1.288 8,490,643 +0.01(+0.48%)
Jun 27, 2005 1.264 1.293 1.250 1.282 7,417,636 +0.00(+0.30%)
Jun 24, 2005 1.303 1.303 1.271 1.278 6,488,647 -0.01(-0.54%)
Jun 23, 2005 1.318 1.323 1.274 1.285 5,488,298 -0.05(-4.03%)
Jun 22, 2005 1.345 1.353 1.331 1.339 6,339,438 -0.01(-0.57%)
Jun 21, 2005 1.353 1.366 1.335 1.346 9,990,519 -0.04(-2.78%)
Jun 20, 2005 1.386 1.400 1.364 1.385 8,390,738 -0.00(-0.06%)
Jun 17, 2005 1.404 1.422 1.385 1.386 9,007,037 +0.01(+1.01%)
Jun 16, 2005 1.341 1.383 1.340 1.372 14,917,012 +0.06(+4.58%)
Jun 15, 2005 1.295 1.314 1.272 1.312 6,833,774 +0.01(+1.01%)
Jun 14, 2005 1.272 1.311 1.222 1.299 17,083,788 +0.02(+1.57%)
Jun 13, 2005 1.272 1.282 1.254 1.279 4,525,575 +0.02(+1.97%)
Jun 10, 2005 1.262 1.271 1.237 1.254 9,658,366 +0.02(+1.69%)
Jun 09, 2005 1.235 1.249 1.222 1.233 11,380,109 -0.03(-2.74%)
Jun 08, 2005 1.306 1.313 1.255 1.268 12,360,996 -0.03(-2.14%)
Jun 07, 2005 1.291 1.330 1.275 1.296 14,286,442 -0.02(-1.47%)
Jun 06, 2005 1.330 1.342 1.290 1.315 11,055,742 -0.07(-4.75%)
Jun 03, 2005 1.418 1.439 1.380 1.380 6,390,039 -0.02(-1.27%)
Jun 02, 2005 1.378 1.409 1.368 1.398 12,319,477 +0.02(+1.63%)
Jun 01, 2005 1.360 1.394 1.356 1.376 7,059,534 +0.00(+0.00%)
May 31, 2005 1.403 1.406 1.345 1.376 16,259,894 +0.04(+3.36%)
May 27, 2005 1.306 1.340 1.299 1.331 7,351,465 +0.04(+2.80%)
May 26, 2005 1.272 1.296 1.272 1.295 5,459,753 +0.02(+1.82%)
May 25, 2005 1.299 1.299 1.271 1.272 8,096,212 -0.03(-2.08%)
May 24, 2005 1.270 1.310 1.259 1.299 10,179,949 +0.03(+2.12%)
May 23, 2005 1.303 1.310 1.269 1.272 10,951,944 -0.03(-2.25%)
May 20, 2005 1.296 1.306 1.283 1.301 8,520,485 +0.00(+0.00%)
May 19, 2005 1.318 1.320 1.276 1.301 8,936,973 -0.03(-1.97%)
May 18, 2005 1.287 1.352 1.286 1.327 18,871,700 +0.07(+5.39%)
May 17, 2005 1.268 1.282 1.246 1.259 13,300,365 -0.02(-1.39%)
May 16, 2005 1.256 1.293 1.249 1.277 10,842,957 +0.01(+0.79%)
May 13, 2005 1.271 1.293 1.229 1.267 17,021,508 -0.03(-2.66%)
May 12, 2005 1.395 1.407 1.293 1.302 20,148,412 -0.09(-6.27%)
May 11, 2005 1.390 1.418 1.359 1.389 16,257,299 +0.00(+0.11%)
May 10, 2005 1.437 1.437 1.364 1.387 13,388,593 -0.08(-5.26%)
May 09, 2005 1.478 1.488 1.454 1.464 9,546,784 -0.01(-0.78%)
May 06, 2005 1.467 1.480 1.440 1.476 10,907,830 +0.05(+3.35%)
May 05, 2005 1.437 1.468 1.407 1.428 11,843,306 -0.02(-1.17%)
May 04, 2005 1.421 1.457 1.418 1.445 8,913,619 +0.03(+1.90%)
May 03, 2005 1.387 1.434 1.376 1.418 8,608,713 +0.03(+2.28%)
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.