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

Companhia Siderurgica Nacional ADR (NY: SID )

2.600 +0.080 (+3.17%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 28, 2006 2.507 2.580 2.495 2.578 11,268,902 +0.09(+3.74%)
Apr 27, 2006 2.475 2.515 2.443 2.485 18,650,846 -0.06(-2.25%)
Apr 26, 2006 2.508 2.554 2.504 2.542 21,696,494 +0.05(+1.91%)
Apr 25, 2006 2.541 2.560 2.484 2.495 17,498,142 -0.05(-2.10%)
Apr 24, 2006 2.585 2.585 2.508 2.548 15,665,289 -0.04(-1.42%)
Apr 21, 2006 2.544 2.656 2.544 2.585 12,466,675 +0.01(+0.28%)
Apr 20, 2006 2.621 2.623 2.528 2.577 13,157,751 -0.04(-1.68%)
Apr 19, 2006 2.599 2.637 2.573 2.621 12,909,182 +0.03(+1.10%)
Apr 18, 2006 2.519 2.603 2.511 2.593 9,466,096 +0.10(+3.84%)
Apr 17, 2006 2.459 2.502 2.446 2.497 9,821,194 +0.02(+0.80%)
Apr 13, 2006 2.489 2.511 2.437 2.477 10,749,912 -0.01(-0.50%)
Apr 12, 2006 2.355 2.508 2.336 2.489 14,735,206 +0.16(+6.75%)
Apr 11, 2006 2.357 2.384 2.307 2.332 8,430,848 +0.01(+0.57%)
Apr 10, 2006 2.325 2.353 2.295 2.319 7,739,773 -0.03(-1.34%)
Apr 07, 2006 2.437 2.437 2.320 2.350 12,455,749 -0.09(-3.63%)
Apr 06, 2006 2.389 2.445 2.336 2.439 15,629,780 +0.05(+1.90%)
Apr 05, 2006 2.405 2.415 2.362 2.394 7,043,234 +0.00(+0.18%)
Apr 04, 2006 2.437 2.449 2.374 2.389 14,481,174 -0.01(-0.21%)
Apr 03, 2006 2.321 2.413 2.312 2.394 14,283,138 +0.09(+4.07%)
Mar 31, 2006 2.313 2.320 2.278 2.301 9,270,792 +0.01(+0.64%)
Mar 30, 2006 2.277 2.326 2.246 2.286 19,747,552 +0.07(+3.07%)
Mar 29, 2006 2.193 2.235 2.164 2.218 19,315,972 +0.08(+3.63%)
Mar 28, 2006 2.152 2.251 2.120 2.140 21,465,680 -0.06(-2.73%)
Mar 27, 2006 2.138 2.243 2.133 2.200 22,745,400 +0.08(+3.80%)
Mar 24, 2006 2.085 2.124 2.077 2.120 7,112,888 +0.05(+2.30%)
Mar 23, 2006 2.156 2.167 2.046 2.072 11,949,051 -0.06(-2.88%)
Mar 22, 2006 2.113 2.161 2.101 2.134 10,256,872 +0.02(+0.80%)
Mar 21, 2006 2.221 2.222 2.113 2.117 13,033,466 -0.12(-5.55%)
Mar 20, 2006 2.260 2.288 2.221 2.241 9,914,066 -0.02(-0.84%)
Mar 17, 2006 2.268 2.268 2.206 2.260 8,127,649 +0.03(+1.48%)
Mar 16, 2006 2.295 2.321 2.216 2.227 12,387,461 -0.01(-0.52%)
Mar 15, 2006 2.192 2.255 2.169 2.239 11,834,327 +0.07(+3.10%)
Mar 14, 2006 2.115 2.188 2.091 2.172 5,703,422 +0.05(+2.45%)
Mar 13, 2006 2.191 2.193 2.093 2.120 7,825,816 -0.06(-2.62%)
Mar 10, 2006 2.113 2.200 2.079 2.177 12,133,429 +0.10(+5.02%)
Mar 09, 2006 2.160 2.192 2.052 2.073 18,896,682 -0.05(-2.24%)
Mar 08, 2006 2.068 2.153 2.019 2.120 21,850,826 +0.03(+1.26%)
Mar 07, 2006 2.160 2.185 2.061 2.094 16,913,596 -0.14(-6.17%)
Mar 06, 2006 2.292 2.333 2.186 2.232 9,859,435 -0.08(-3.39%)
Mar 03, 2006 2.215 2.332 2.215 2.310 9,871,727 +0.06(+2.67%)
Mar 02, 2006 2.238 2.279 2.204 2.250 7,573,150 +0.01(+0.59%)
Mar 01, 2006 2.176 2.237 2.176 2.237 10,389,351 +0.08(+3.66%)
Feb 28, 2006 2.176 2.196 2.123 2.158 6,837,004 -0.02(-0.84%)
Feb 27, 2006 2.203 2.204 2.162 2.176 4,502,917 -0.03(-1.26%)
Feb 24, 2006 2.243 2.247 2.189 2.204 9,410,100 -0.05(-2.27%)
Feb 23, 2006 2.178 2.272 2.167 2.255 8,260,128 +0.04(+1.68%)
Feb 22, 2006 2.251 2.281 2.204 2.218 13,318,910 -0.01(-0.59%)
Feb 21, 2006 2.295 2.339 2.216 2.231 14,752,960 +0.01(+0.23%)
Feb 17, 2006 2.235 2.273 2.221 2.226 10,091,615 -0.01(-0.36%)
Feb 16, 2006 2.134 2.242 2.130 2.234 22,414,884 +0.14(+6.68%)
Feb 15, 2006 2.039 2.122 2.021 2.094 19,053,744 +0.07(+3.36%)
Feb 14, 2006 1.933 2.032 1.922 2.026 38,147,096 +0.08(+3.94%)
Feb 13, 2006 1.989 1.995 1.938 1.949 13,859,752 -0.08(-3.90%)
Feb 10, 2006 2.021 2.039 1.953 2.028 15,857,862 +0.06(+3.13%)
Feb 09, 2006 1.983 2.024 1.932 1.967 11,139,154 -0.01(-0.33%)
Feb 08, 2006 1.915 1.977 1.864 1.973 13,195,992 +0.06(+3.34%)
Feb 07, 2006 1.964 1.983 1.901 1.910 20,222,838 -0.12(-6.02%)
Feb 06, 2006 2.085 2.087 2.005 2.032 18,705,476 -0.13(-6.00%)
Feb 03, 2006 2.028 2.205 2.017 2.161 21,509,384 +0.06(+2.68%)
Feb 02, 2006 2.194 2.195 2.090 2.105 15,971,220 -0.08(-3.56%)
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.