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

Companhia Siderurgica Nacional ADR (NY: SID )

2.790 +0.030 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Oct 31, 2006 2.262 2.284 2.256 2.282 7,067,818 +0.02(+0.84%)
Oct 30, 2006 2.267 2.269 2.238 2.263 11,264,804 -0.04(-1.75%)
Oct 27, 2006 2.317 2.338 2.295 2.303 6,180,073 -0.03(-1.22%)
Oct 26, 2006 2.306 2.340 2.306 2.332 7,272,682 +0.02(+0.98%)
Oct 25, 2006 2.285 2.317 2.283 2.309 8,836,480 -0.01(-0.41%)
Oct 24, 2006 2.301 2.333 2.281 2.319 10,840,053 +0.02(+0.83%)
Oct 23, 2006 2.251 2.305 2.240 2.300 8,224,618 +0.04(+1.62%)
Oct 20, 2006 2.262 2.282 2.224 2.263 9,024,955 -0.00(-0.16%)
Oct 19, 2006 2.285 2.301 2.241 2.267 18,790,152 -0.03(-1.34%)
Oct 18, 2006 2.387 2.394 2.290 2.298 14,709,256 -0.06(-2.55%)
Oct 17, 2006 2.320 2.369 2.298 2.358 9,978,257 +0.01(+0.50%)
Oct 16, 2006 2.309 2.358 2.288 2.346 6,409,521 +0.03(+1.20%)
Oct 13, 2006 2.295 2.331 2.288 2.318 7,209,857 +0.03(+1.28%)
Oct 12, 2006 2.232 2.297 2.232 2.289 7,078,744 +0.06(+2.66%)
Oct 11, 2006 2.230 2.234 2.197 2.230 10,498,612 -0.02(-0.88%)
Oct 10, 2006 2.262 2.270 2.232 2.249 10,251,409 +0.02(+1.05%)
Oct 09, 2006 2.152 2.239 2.151 2.226 16,555,766 +0.07(+3.44%)
Oct 06, 2006 2.142 2.162 2.118 2.152 9,191,578 -0.01(-0.37%)
Oct 05, 2006 2.126 2.183 2.113 2.160 17,749,442 +0.07(+3.22%)
Oct 04, 2006 2.086 2.105 2.031 2.093 19,662,874 +0.05(+2.66%)
Oct 03, 2006 2.102 2.108 2.038 2.038 10,767,667 -0.06(-3.03%)
Oct 02, 2006 2.123 2.123 2.090 2.102 9,214,796 +0.02(+0.98%)
Sep 29, 2006 2.076 2.112 2.068 2.082 8,826,919 -0.01(-0.35%)
Sep 28, 2006 2.094 2.107 2.063 2.089 5,826,340 +0.00(+0.03%)
Sep 27, 2006 2.050 2.088 2.027 2.088 22,774,080 +0.07(+3.30%)
Sep 26, 2006 1.941 2.025 1.940 2.022 16,087,310 +0.07(+3.52%)
Sep 25, 2006 1.956 1.956 1.893 1.953 20,404,484 -0.03(-1.37%)
Sep 22, 2006 1.972 2.014 1.936 1.980 12,709,781 +0.01(+0.48%)
Sep 21, 2006 2.003 2.021 1.948 1.970 24,684,782 -0.05(-2.25%)
Sep 20, 2006 2.051 2.078 1.993 2.016 13,223,307 -0.06(-3.10%)
Sep 19, 2006 2.135 2.137 2.057 2.080 15,770,453 -0.09(-4.15%)
Sep 18, 2006 2.129 2.175 2.103 2.170 15,521,884 +0.07(+3.38%)
Sep 15, 2006 2.101 2.112 2.068 2.099 6,423,178 +0.01(+0.24%)
Sep 14, 2006 2.131 2.150 2.080 2.094 6,195,096 -0.04(-1.89%)
Sep 13, 2006 2.104 2.150 2.082 2.134 13,960,819 +0.04(+2.14%)
Sep 12, 2006 2.081 2.099 2.059 2.090 9,970,062 +0.03(+1.49%)
Sep 11, 2006 2.134 2.134 2.046 2.059 17,593,746 -0.12(-5.45%)
Sep 08, 2006 2.197 2.207 2.168 2.178 5,166,677 -0.02(-1.03%)
Sep 07, 2006 2.230 2.239 2.186 2.200 5,717,079 -0.03(-1.31%)
Sep 06, 2006 2.292 2.293 2.227 2.230 6,752,327 -0.08(-3.43%)
Sep 05, 2006 2.320 2.337 2.298 2.309 10,035,619 +0.05(+2.30%)
Sep 01, 2006 2.178 2.267 2.169 2.257 12,177,133 +0.11(+5.12%)
Aug 31, 2006 2.183 2.201 2.137 2.147 7,932,345 -0.04(-1.84%)
Aug 30, 2006 2.191 2.208 2.163 2.187 5,080,634 -0.02(-0.86%)
Aug 29, 2006 2.226 2.240 2.169 2.206 7,492,570 +0.02(+0.74%)
Aug 28, 2006 2.175 2.206 2.152 2.190 3,443,085 +0.02(+0.74%)
Aug 25, 2006 2.193 2.223 2.167 2.174 8,458,164 -0.01(-0.40%)
Aug 24, 2006 2.214 2.215 2.134 2.183 9,416,929 -0.01(-0.50%)
Aug 23, 2006 2.281 2.301 2.189 2.194 16,293,540 -0.11(-4.65%)
Aug 22, 2006 2.303 2.334 2.285 2.301 6,817,883 -0.02(-1.04%)
Aug 21, 2006 2.292 2.335 2.291 2.325 5,176,238 -0.01(-0.56%)
Aug 18, 2006 2.331 2.339 2.303 2.338 5,401,588 +0.02(+0.88%)
Aug 17, 2006 2.332 2.363 2.298 2.317 11,983,195 +0.00(+0.06%)
Aug 16, 2006 2.318 2.339 2.297 2.316 13,460,950 +0.02(+0.67%)
Aug 15, 2006 2.256 2.317 2.239 2.301 9,972,794 +0.08(+3.73%)
Aug 14, 2006 2.282 2.282 2.212 2.218 9,315,862 -0.03(-1.27%)
Aug 11, 2006 2.279 2.297 2.246 2.246 9,091,877 -0.05(-1.98%)
Aug 10, 2006 2.325 2.331 2.267 2.292 24,395,240 -0.05(-1.94%)
Aug 09, 2006 2.411 2.426 2.337 2.337 11,069,501 -0.05(-1.97%)
Aug 08, 2006 2.390 2.423 2.347 2.384 10,606,507 -0.02(-0.94%)
Aug 07, 2006 2.372 2.449 2.372 2.407 8,235,544 +0.04(+1.51%)
Aug 04, 2006 2.396 2.440 2.363 2.371 13,036,198 +0.00(+0.12%)
Aug 03, 2006 2.313 2.396 2.312 2.368 6,700,428 -0.01(-0.22%)
Aug 02, 2006 2.341 2.394 2.328 2.373 9,075,488 +0.07(+2.86%)
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.