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

Companhia Siderurgica Nacional ADR (NY: SID )

2.780 +0.060 (+2.21%)
Streaming Delayed Price Updated: 2:00 PM EDT, Apr 19, 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 (%)
Sep 30, 2005 1.801 1.806 1.760 1.787 4,951,309 -0.01(-0.77%)
Sep 29, 2005 1.811 1.811 1.756 1.801 3,757,330 -0.00(-0.26%)
Sep 28, 2005 1.770 1.814 1.764 1.806 6,214,147 +0.06(+3.39%)
Sep 27, 2005 1.755 1.779 1.716 1.746 8,664,467 -0.04(-1.99%)
Sep 26, 2005 1.786 1.795 1.760 1.782 8,608,601 -0.02(-1.03%)
Sep 23, 2005 1.800 1.813 1.767 1.800 9,407,618 +0.04(+2.27%)
Sep 22, 2005 1.809 1.820 1.718 1.760 13,203,926 -0.03(-1.93%)
Sep 21, 2005 1.724 1.815 1.723 1.795 12,202,231 +0.05(+3.00%)
Sep 20, 2005 1.790 1.790 1.740 1.743 10,658,763 -0.02(-0.96%)
Sep 19, 2005 1.760 1.792 1.736 1.760 9,642,776 +0.00(+0.04%)
Sep 16, 2005 1.689 1.766 1.687 1.759 17,821,336 +0.10(+5.93%)
Sep 15, 2005 1.633 1.674 1.631 1.660 6,996,274 +0.07(+4.25%)
Sep 14, 2005 1.605 1.605 1.580 1.593 2,584,139 -0.00(-0.10%)
Sep 13, 2005 1.612 1.616 1.586 1.594 3,979,496 -0.01(-0.72%)
Sep 12, 2005 1.643 1.643 1.590 1.606 5,973,792 -0.03(-1.93%)
Sep 09, 2005 1.616 1.646 1.603 1.637 9,887,029 +0.03(+1.87%)
Sep 08, 2005 1.601 1.613 1.595 1.607 3,032,368 +0.01(+0.77%)
Sep 07, 2005 1.589 1.609 1.580 1.595 5,007,176 +0.01(+0.93%)
Sep 06, 2005 1.597 1.602 1.562 1.580 8,934,704 +0.04(+2.44%)
Sep 02, 2005 1.528 1.553 1.525 1.542 7,978,481 +0.04(+2.45%)
Sep 01, 2005 1.507 1.522 1.493 1.506 9,901,320 +0.02(+1.03%)
Aug 31, 2005 1.479 1.500 1.470 1.490 8,554,034 +0.04(+2.49%)
Aug 30, 2005 1.458 1.474 1.442 1.454 7,786,197 +0.01(+0.48%)
Aug 29, 2005 1.426 1.462 1.426 1.447 4,414,733 +0.01(+0.59%)
Aug 26, 2005 1.468 1.476 1.415 1.439 8,902,224 -0.03(-1.94%)
Aug 25, 2005 1.405 1.477 1.398 1.467 12,879,122 +0.06(+4.38%)
Aug 24, 2005 1.430 1.445 1.405 1.405 6,364,856 -0.05(-3.13%)
Aug 23, 2005 1.493 1.494 1.433 1.451 11,165,457 -0.07(-4.70%)
Aug 22, 2005 1.497 1.524 1.496 1.522 8,082,418 +0.07(+5.10%)
Aug 19, 2005 1.505 1.539 1.421 1.449 18,949,056 -0.06(-4.17%)
Aug 18, 2005 1.572 1.574 1.511 1.512 11,195,339 -0.06(-3.87%)
Aug 17, 2005 1.575 1.578 1.555 1.572 6,935,211 +0.02(+1.09%)
Aug 16, 2005 1.589 1.601 1.547 1.556 8,018,757 -0.03(-1.80%)
Aug 15, 2005 1.567 1.589 1.545 1.584 11,408,410 +0.06(+3.78%)
Aug 12, 2005 1.482 1.546 1.476 1.526 17,223,698 -0.01(-0.85%)
Aug 11, 2005 1.622 1.647 1.539 1.539 18,985,434 -0.06(-3.75%)
Aug 10, 2005 1.613 1.626 1.572 1.599 19,774,058 -0.04(-2.62%)
Aug 09, 2005 1.556 1.643 1.547 1.643 19,371,300 +0.11(+7.13%)
Aug 08, 2005 1.539 1.562 1.526 1.533 7,115,802 +0.02(+1.63%)
Aug 05, 2005 1.536 1.542 1.497 1.509 7,491,275 -0.01(-0.56%)
Aug 04, 2005 1.528 1.542 1.501 1.517 9,798,682 -0.01(-0.71%)
Aug 03, 2005 1.520 1.559 1.516 1.528 13,200,028 +0.03(+1.79%)
Aug 02, 2005 1.469 1.504 1.469 1.501 11,640,970 +0.05(+3.56%)
Aug 01, 2005 1.451 1.452 1.407 1.449 7,990,174 +0.01(+0.80%)
Jul 29, 2005 1.443 1.457 1.435 1.438 10,601,597 +0.01(+0.38%)
Jul 28, 2005 1.397 1.440 1.397 1.432 10,578,211 +0.05(+3.62%)
Jul 27, 2005 1.405 1.408 1.339 1.382 10,087,108 +0.00(+0.34%)
Jul 26, 2005 1.327 1.384 1.312 1.378 14,319,952 +0.05(+3.83%)
Jul 25, 2005 1.366 1.375 1.324 1.327 18,720,394 -0.09(-6.30%)
Jul 22, 2005 1.469 1.493 1.392 1.416 19,023,112 -0.06(-4.17%)
Jul 21, 2005 1.457 1.502 1.455 1.478 18,978,938 +0.05(+3.23%)
Jul 20, 2005 1.378 1.437 1.366 1.432 19,596,066 +0.07(+5.44%)
Jul 19, 2005 1.310 1.359 1.308 1.358 14,183,534 +0.03(+2.14%)
Jul 18, 2005 1.311 1.352 1.307 1.329 7,399,031 -0.01(-0.75%)
Jul 15, 2005 1.332 1.355 1.325 1.339 12,239,908 -0.03(-2.03%)
Jul 14, 2005 1.370 1.381 1.345 1.367 17,925,274 +0.02(+1.31%)
Jul 13, 2005 1.320 1.361 1.320 1.349 18,095,472 +0.06(+4.78%)
Jul 12, 2005 1.248 1.298 1.247 1.288 16,184,326 +0.05(+4.43%)
Jul 11, 2005 1.176 1.239 1.175 1.233 10,139,077 +0.06(+4.91%)
Jul 08, 2005 1.171 1.192 1.163 1.175 11,453,882 +0.01(+0.79%)
Jul 07, 2005 1.154 1.171 1.149 1.166 13,229,910 -0.01(-1.24%)
Jul 06, 2005 1.139 1.212 1.139 1.181 17,204,210 -0.01(-0.97%)
Jul 05, 2005 1.232 1.237 1.181 1.192 14,818,850 -0.05(-4.26%)
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.