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 (%)
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%)
Feb 01, 2006 2.169 2.197 2.158 2.183 18,728,694 +0.06(+2.79%)
Jan 31, 2006 2.049 2.197 2.038 2.123 21,604,988 +0.05(+2.55%)
Jan 30, 2006 2.061 2.099 2.053 2.071 19,108,376 +0.09(+4.35%)
Jan 27, 2006 2.032 2.073 1.973 1.984 35,808,912 +0.10(+5.37%)
Jan 26, 2006 1.871 1.898 1.871 1.883 19,475,766 +0.05(+2.76%)
Jan 25, 2006 1.863 1.880 1.831 1.833 7,377,846 -0.01(-0.28%)
Jan 24, 2006 1.809 1.862 1.809 1.838 19,530,396 +0.06(+3.63%)
Jan 23, 2006 1.724 1.803 1.724 1.773 19,699,750 +0.00(+0.12%)
Jan 20, 2006 1.794 1.796 1.751 1.771 14,721,548 +0.01(+0.62%)
Jan 19, 2006 1.699 1.770 1.694 1.760 15,286,973 +0.07(+4.39%)
Jan 18, 2006 1.629 1.692 1.612 1.686 15,377,114 -0.04(-2.50%)
Jan 17, 2006 1.733 1.743 1.709 1.729 8,792,775 +0.02(+0.94%)
Jan 13, 2006 1.743 1.765 1.707 1.713 8,202,766 -0.02(-1.27%)
Jan 12, 2006 1.794 1.800 1.730 1.735 16,075,018 -0.03(-1.86%)
Jan 11, 2006 1.694 1.783 1.694 1.768 19,419,770 +0.08(+5.00%)
Jan 10, 2006 1.658 1.694 1.651 1.684 13,658,985 -0.02(-1.46%)
Jan 09, 2006 1.675 1.713 1.653 1.709 24,702,536 +0.09(+5.52%)
Jan 06, 2006 1.614 1.634 1.607 1.620 8,862,429 +0.03(+2.12%)
Jan 05, 2006 1.600 1.611 1.581 1.586 5,402,954 -0.00(-0.14%)
Jan 04, 2006 1.587 1.628 1.581 1.588 10,427,592 +0.01(+0.51%)
Jan 03, 2006 1.541 1.591 1.534 1.580 9,242,111 +0.01(+0.84%)
Dec 30, 2005 1.568 1.574 1.540 1.567 2,138,783 -0.01(-0.51%)
Dec 29, 2005 1.556 1.580 1.541 1.575 1,673,058 +0.02(+1.61%)
Dec 28, 2005 1.549 1.556 1.527 1.550 6,670,381 -0.01(-0.89%)
Dec 27, 2005 1.579 1.582 1.519 1.564 10,016,498 -0.01(-0.61%)
Dec 23, 2005 1.560 1.584 1.558 1.573 3,608,343 +0.02(+1.37%)
Dec 22, 2005 1.585 1.585 1.544 1.552 4,452,384 -0.03(-1.67%)
Dec 21, 2005 1.538 1.592 1.536 1.579 10,046,545 +0.06(+3.90%)
Dec 20, 2005 1.492 1.519 1.487 1.519 7,207,126 +0.04(+2.52%)
Dec 19, 2005 1.511 1.513 1.473 1.482 13,108,583 -0.05(-3.20%)
Dec 16, 2005 1.533 1.554 1.524 1.531 7,054,160 -0.02(-1.09%)
Dec 15, 2005 1.552 1.554 1.533 1.548 7,530,811 -0.02(-1.58%)
Dec 14, 2005 1.576 1.611 1.556 1.573 4,855,283 -0.01(-0.65%)
Dec 13, 2005 1.575 1.597 1.562 1.583 3,714,872 +0.01(+0.51%)
Dec 12, 2005 1.575 1.585 1.552 1.575 5,784,002 +0.01(+0.56%)
Dec 09, 2005 1.563 1.576 1.535 1.566 10,770,399 -0.02(-1.25%)
Dec 08, 2005 1.602 1.609 1.565 1.586 10,715,768 -0.01(-0.60%)
Dec 07, 2005 1.636 1.636 1.578 1.595 12,190,791 -0.04(-2.46%)
Dec 06, 2005 1.603 1.639 1.595 1.636 15,034,307 +0.08(+4.98%)
Dec 05, 2005 1.549 1.572 1.543 1.558 7,119,717 +0.00(+0.14%)
Dec 02, 2005 1.589 1.589 1.552 1.556 10,516,367 -0.02(-1.30%)
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.