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 (%)
Feb 28, 2005 2.033 2.033 1.945 1.987 14,997,455 +0.00(+0.04%)
Feb 25, 2005 1.988 2.058 1.958 1.986 20,287,240 +0.01(+0.62%)
Feb 24, 2005 1.904 1.977 1.857 1.974 30,083,138 +0.12(+6.71%)
Feb 23, 2005 1.871 1.871 1.842 1.850 14,170,967 +0.02(+1.27%)
Feb 22, 2005 1.864 1.930 1.796 1.827 28,077,250 -0.02(-1.33%)
Feb 18, 2005 1.881 1.888 1.830 1.851 12,277,958 +0.03(+1.61%)
Feb 17, 2005 1.788 1.830 1.774 1.822 23,172,814 +0.08(+4.79%)
Feb 16, 2005 1.687 1.773 1.685 1.739 18,542,144 +0.04(+2.45%)
Feb 15, 2005 1.653 1.711 1.653 1.697 14,043,815 +0.01(+0.69%)
Feb 14, 2005 1.710 1.731 1.667 1.686 8,080,643 -0.01(-0.68%)
Feb 11, 2005 1.680 1.706 1.672 1.697 15,263,437 +0.03(+1.71%)
Feb 10, 2005 1.611 1.692 1.611 1.669 17,849,294 -0.01(-0.51%)
Feb 09, 2005 1.688 1.702 1.652 1.677 15,046,759 -0.02(-1.36%)
Feb 08, 2005 1.716 1.716 1.673 1.700 2,339,338 +0.00(+0.00%)
Feb 07, 2005 1.672 1.716 1.672 1.700 6,364,090 +0.04(+2.60%)
Feb 04, 2005 1.626 1.666 1.611 1.657 15,180,399 +0.04(+2.67%)
Feb 03, 2005 1.602 1.615 1.592 1.614 13,587,106 +0.00(+0.19%)
Feb 02, 2005 1.615 1.619 1.582 1.611 9,677,828 +0.03(+1.95%)
Feb 01, 2005 1.548 1.581 1.534 1.580 19,715,056 +0.02(+1.23%)
Jan 31, 2005 1.522 1.568 1.512 1.561 12,619,193 +0.07(+4.38%)
Jan 28, 2005 1.494 1.504 1.471 1.495 6,453,615 -0.00(-0.15%)
Jan 27, 2005 1.507 1.528 1.469 1.498 16,271,571 -0.06(-3.76%)
Jan 26, 2005 1.549 1.562 1.514 1.556 10,980,488 +0.01(+0.85%)
Jan 25, 2005 1.541 1.584 1.537 1.543 6,124,058 +0.02(+1.06%)
Jan 24, 2005 1.517 1.534 1.493 1.527 9,077,100 +0.05(+3.12%)
Jan 21, 2005 1.414 1.481 1.401 1.481 8,190,928 +0.07(+5.26%)
Jan 20, 2005 1.410 1.410 1.384 1.407 8,769,600 -0.03(-1.88%)
Jan 19, 2005 1.454 1.458 1.429 1.434 3,872,947 -0.02(-1.06%)
Jan 18, 2005 1.484 1.484 1.434 1.449 7,556,465 -0.07(-4.37%)
Jan 14, 2005 1.424 1.518 1.424 1.515 14,638,056 +0.08(+5.42%)
Jan 13, 2005 1.403 1.449 1.403 1.437 8,030,041 +0.05(+3.44%)
Jan 12, 2005 1.351 1.395 1.322 1.390 5,987,824 +0.05(+3.62%)
Jan 11, 2005 1.350 1.363 1.333 1.341 9,020,011 -0.01(-0.63%)
Jan 10, 2005 1.312 1.356 1.312 1.350 6,278,457 +0.03(+2.46%)
Jan 07, 2005 1.325 1.346 1.308 1.317 7,705,674 +0.01(+0.83%)
Jan 06, 2005 1.313 1.329 1.282 1.306 9,541,594 +0.00(+0.00%)
Jan 05, 2005 1.306 1.339 1.298 1.306 7,132,192 -0.03(-2.31%)
Jan 04, 2005 1.379 1.387 1.324 1.337 9,941,215 -0.06(-4.14%)
Jan 03, 2005 1.484 1.484 1.391 1.395 5,248,266 -0.08(-5.34%)
Dec 31, 2004 1.451 1.477 1.450 1.474 1,589,400 +0.02(+1.54%)
Dec 30, 2004 1.464 1.464 1.434 1.451 4,856,430 -0.01(-0.89%)
Dec 29, 2004 1.447 1.464 1.447 1.464 3,813,264 +0.02(+1.06%)
Dec 28, 2004 1.428 1.457 1.427 1.449 4,740,955 +0.02(+1.51%)
Dec 27, 2004 1.441 1.454 1.426 1.427 2,209,591 -0.01(-0.43%)
Dec 23, 2004 1.411 1.434 1.407 1.434 1,847,597 +0.00(+0.16%)
Dec 22, 2004 1.426 1.444 1.418 1.431 3,462,947 -0.01(-0.70%)
Dec 21, 2004 1.440 1.448 1.434 1.441 2,731,174 +0.02(+1.14%)
Dec 20, 2004 1.427 1.440 1.420 1.425 2,947,851 -0.01(-0.54%)
Dec 17, 2004 1.432 1.444 1.422 1.433 3,758,770 +0.01(+1.03%)
Dec 16, 2004 1.427 1.427 1.409 1.418 5,188,582 -0.00(-0.27%)
Dec 15, 2004 1.392 1.424 1.392 1.422 4,391,936 +0.05(+3.65%)
Dec 14, 2004 1.373 1.381 1.360 1.372 5,143,171 +0.01(+0.85%)
Dec 13, 2004 1.315 1.363 1.315 1.360 7,094,566 +0.04(+3.22%)
Dec 10, 2004 1.310 1.321 1.305 1.318 3,004,940 +0.02(+1.36%)
Dec 09, 2004 1.333 1.333 1.267 1.300 7,200,958 -0.02(-1.80%)
Dec 08, 2004 1.340 1.340 1.249 1.324 11,130,995 -0.03(-1.88%)
Dec 07, 2004 1.405 1.405 1.319 1.350 12,215,680 -0.06(-4.37%)
Dec 06, 2004 1.447 1.454 1.410 1.411 7,424,123 -0.04(-2.50%)
Dec 03, 2004 1.451 1.463 1.437 1.447 7,767,952 +0.06(+3.99%)
Dec 02, 2004 1.430 1.440 1.391 1.392 7,575,927 -0.04(-2.64%)
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.