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

Companhia Siderurgica Nacional ADR (NY: SID )

2.770 +0.060 (+2.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2005 1.790 1.857 1.781 1.857 19,555,468 +0.06(+3.52%)
Mar 30, 2005 1.715 1.811 1.715 1.794 16,698,438 +0.08(+4.72%)
Mar 29, 2005 1.757 1.763 1.675 1.713 14,530,366 -0.03(-1.85%)
Mar 28, 2005 1.791 1.791 1.706 1.746 12,588,054 -0.04(-2.41%)
Mar 24, 2005 1.811 1.849 1.783 1.789 6,836,369 +0.02(+1.27%)
Mar 23, 2005 1.820 1.832 1.746 1.767 11,142,672 -0.04(-2.39%)
Mar 22, 2005 1.854 1.921 1.791 1.810 9,834,822 -0.02(-0.89%)
Mar 21, 2005 1.846 1.853 1.817 1.826 5,769,849 -0.02(-1.25%)
Mar 18, 2005 1.891 1.904 1.834 1.849 4,920,006 -0.04(-2.20%)
Mar 17, 2005 1.808 1.891 1.794 1.891 7,117,920 +0.09(+5.19%)
Mar 16, 2005 1.812 1.838 1.776 1.797 13,138,181 -0.02(-1.02%)
Mar 15, 2005 1.817 1.836 1.773 1.816 9,282,100 -0.01(-0.30%)
Mar 14, 2005 1.865 1.865 1.777 1.821 9,971,057 -0.04(-2.36%)
Mar 11, 2005 1.909 1.934 1.847 1.865 10,522,481 +0.01(+0.29%)
Mar 10, 2005 1.830 1.870 1.820 1.860 10,708,020 -0.02(-1.23%)
Mar 09, 2005 1.945 1.959 1.870 1.883 17,696,192 -0.10(-4.94%)
Mar 08, 2005 1.982 2.001 1.960 1.981 9,856,879 -0.02(-1.23%)
Mar 07, 2005 2.066 2.069 1.993 2.005 9,806,278 -0.02(-1.06%)
Mar 04, 2005 1.965 2.027 1.965 2.027 13,108,339 +0.07(+3.75%)
Mar 03, 2005 1.992 1.995 1.919 1.954 8,894,157 +0.01(+0.48%)
Mar 02, 2005 1.915 1.966 1.891 1.945 11,233,495 +0.02(+0.84%)
Mar 01, 2005 2.056 2.056 1.921 1.928 14,392,834 -0.06(-2.95%)
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%)
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.