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

Companhia Siderurgica Nacional ADR (NY: SID )

2.830 +0.070 (+2.54%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2006 2.298 2.317 2.250 2.260 7,535,705 -0.04(-1.84%)
Aug 30, 2006 2.307 2.325 2.277 2.302 4,826,588 -0.02(-0.86%)
Aug 29, 2006 2.343 2.358 2.284 2.322 7,117,920 +0.02(+0.74%)
Aug 28, 2006 2.290 2.322 2.265 2.305 3,270,921 +0.02(+0.74%)
Aug 25, 2006 2.308 2.340 2.281 2.288 8,035,231 -0.01(-0.40%)
Aug 24, 2006 2.331 2.331 2.247 2.298 8,946,055 -0.01(-0.50%)
Aug 23, 2006 2.401 2.422 2.304 2.309 15,478,817 -0.11(-4.65%)
Aug 22, 2006 2.424 2.457 2.405 2.422 6,476,970 -0.03(-1.04%)
Aug 21, 2006 2.412 2.458 2.412 2.447 4,917,411 -0.01(-0.56%)
Aug 18, 2006 2.454 2.462 2.424 2.461 5,131,493 +0.02(+0.88%)
Aug 17, 2006 2.455 2.487 2.419 2.439 11,384,001 +0.00(+0.06%)
Aug 16, 2006 2.440 2.462 2.418 2.438 12,787,864 +0.02(+0.67%)
Aug 15, 2006 2.375 2.439 2.357 2.422 9,474,126 +0.09(+3.73%)
Aug 14, 2006 2.402 2.402 2.328 2.335 8,850,043 -0.03(-1.27%)
Aug 11, 2006 2.399 2.418 2.365 2.365 8,637,258 -0.05(-1.98%)
Aug 10, 2006 2.448 2.453 2.386 2.412 23,175,408 -0.05(-1.94%)
Aug 09, 2006 2.538 2.553 2.460 2.460 10,515,994 -0.05(-1.97%)
Aug 08, 2006 2.516 2.550 2.471 2.510 10,076,152 -0.02(-0.94%)
Aug 07, 2006 2.496 2.578 2.496 2.533 7,823,744 +0.04(+1.51%)
Aug 04, 2006 2.523 2.568 2.487 2.496 12,384,351 +0.00(+0.12%)
Aug 03, 2006 2.435 2.523 2.434 2.493 6,365,387 -0.01(-0.22%)
Aug 02, 2006 2.464 2.520 2.451 2.498 8,621,688 +0.07(+2.86%)
Aug 01, 2006 2.447 2.465 2.402 2.429 11,919,857 -0.06(-2.54%)
Jul 31, 2006 2.484 2.519 2.445 2.492 5,198,962 +0.00(+0.19%)
Jul 28, 2006 2.459 2.523 2.449 2.487 8,707,321 +0.06(+2.48%)
Jul 27, 2006 2.446 2.466 2.417 2.427 10,202,006 +0.00(+0.13%)
Jul 26, 2006 2.404 2.462 2.378 2.424 7,254,154 +0.00(+0.16%)
Jul 25, 2006 2.374 2.446 2.343 2.420 9,692,101 +0.05(+2.21%)
Jul 24, 2006 2.372 2.382 2.331 2.368 9,289,885 +0.03(+1.22%)
Jul 21, 2006 2.439 2.439 2.289 2.339 17,209,642 -0.07(-2.88%)
Jul 20, 2006 2.557 2.563 2.403 2.409 11,129,697 -0.12(-4.81%)
Jul 19, 2006 2.382 2.543 2.382 2.530 12,447,927 +0.16(+6.56%)
Jul 18, 2006 2.357 2.388 2.321 2.375 7,631,718 +0.06(+2.67%)
Jul 17, 2006 2.343 2.382 2.312 2.313 11,108,938 -0.05(-1.93%)
Jul 14, 2006 2.341 2.365 2.293 2.358 10,225,361 +0.02(+0.72%)
Jul 13, 2006 2.424 2.424 2.333 2.341 12,431,060 -0.13(-5.09%)
Jul 12, 2006 2.501 2.530 2.456 2.467 8,103,997 -0.04(-1.63%)
Jul 11, 2006 2.452 2.520 2.390 2.508 7,908,079 +0.05(+1.91%)
Jul 10, 2006 2.473 2.505 2.434 2.461 8,458,207 +0.03(+1.20%)
Jul 07, 2006 2.486 2.520 2.414 2.432 8,569,789 -0.05(-2.17%)
Jul 06, 2006 2.537 2.549 2.483 2.486 11,195,868 +0.01(+0.37%)
Jul 05, 2006 2.466 2.515 2.425 2.476 15,000,050 -0.05(-2.07%)
Jul 03, 2006 2.510 2.540 2.504 2.529 5,736,114 +0.05(+1.89%)
Jun 30, 2006 2.516 2.531 2.463 2.482 10,827,387 +0.03(+1.26%)
Jun 29, 2006 2.339 2.452 2.304 2.451 12,488,148 +0.15(+6.53%)
Jun 28, 2006 2.270 2.331 2.249 2.301 9,123,809 +0.08(+3.50%)
Jun 27, 2006 2.270 2.304 2.211 2.223 8,238,934 -0.02(-0.79%)
Jun 26, 2006 2.263 2.302 2.234 2.241 11,393,084 +0.01(+0.59%)
Jun 23, 2006 2.154 2.245 2.146 2.227 6,095,514 +0.03(+1.51%)
Jun 22, 2006 2.192 2.223 2.156 2.194 7,193,173 -0.00(-0.21%)
Jun 21, 2006 2.066 2.243 2.066 2.199 18,101,004 +0.09(+4.31%)
Jun 20, 2006 2.107 2.139 2.071 2.108 10,325,266 +0.02(+0.77%)
Jun 19, 2006 2.173 2.185 2.069 2.092 8,931,783 -0.06(-2.76%)
Jun 16, 2006 2.100 2.181 2.056 2.151 8,368,681 -0.02(-1.03%)
Jun 15, 2006 2.117 2.191 2.081 2.173 8,664,504 +0.15(+7.63%)
Jun 14, 2006 2.012 2.058 1.897 2.019 26,063,576 +0.03(+1.75%)
Jun 13, 2006 2.020 2.077 1.949 1.985 19,314,138 -0.09(-4.24%)
Jun 12, 2006 2.214 2.236 2.069 2.072 13,714,258 -0.16(-6.99%)
Jun 09, 2006 2.294 2.328 2.207 2.228 15,807,077 -0.00(-0.14%)
Jun 08, 2006 2.146 2.248 2.072 2.231 14,427,866 +0.00(+0.17%)
Jun 07, 2006 2.301 2.356 2.201 2.227 10,788,463 -0.08(-3.51%)
Jun 06, 2006 2.278 2.308 2.235 2.308 13,068,118 +0.01(+0.47%)
Jun 05, 2006 2.428 2.428 2.297 2.298 9,751,784 -0.11(-4.76%)
Jun 02, 2006 2.510 2.513 2.355 2.412 13,819,353 -0.01(-0.54%)
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.