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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Aug 01, 2006 2.325 2.342 2.282 2.307 12,547,255 -0.06(-2.54%)
Jul 31, 2006 2.360 2.393 2.323 2.367 5,472,608 +0.00(+0.19%)
Jul 28, 2006 2.336 2.396 2.327 2.363 9,165,628 +0.06(+2.48%)
Jul 27, 2006 2.324 2.343 2.296 2.306 10,738,986 +0.00(+0.13%)
Jul 26, 2006 2.284 2.339 2.260 2.303 7,635,975 +0.00(+0.16%)
Jul 25, 2006 2.255 2.323 2.226 2.299 10,202,242 +0.05(+2.21%)
Jul 24, 2006 2.254 2.262 2.214 2.249 9,778,855 +0.03(+1.22%)
Jul 21, 2006 2.317 2.317 2.175 2.222 18,115,466 -0.07(-2.88%)
Jul 20, 2006 2.429 2.435 2.283 2.288 11,715,506 -0.12(-4.81%)
Jul 19, 2006 2.262 2.416 2.262 2.404 13,103,120 +0.15(+6.56%)
Jul 18, 2006 2.239 2.268 2.205 2.256 8,033,411 +0.06(+2.67%)
Jul 17, 2006 2.226 2.262 2.197 2.197 11,693,654 -0.04(-1.93%)
Jul 14, 2006 2.224 2.247 2.178 2.241 10,763,570 +0.02(+0.72%)
Jul 13, 2006 2.303 2.303 2.216 2.224 13,085,365 -0.12(-5.09%)
Jul 12, 2006 2.376 2.404 2.333 2.344 8,530,549 -0.04(-1.63%)
Jul 11, 2006 2.329 2.394 2.271 2.383 8,324,319 +0.04(+1.91%)
Jul 10, 2006 2.349 2.380 2.312 2.338 8,903,402 +0.03(+1.20%)
Jul 07, 2006 2.361 2.394 2.293 2.310 9,020,858 -0.05(-2.17%)
Jul 06, 2006 2.410 2.421 2.358 2.361 11,785,160 +0.01(+0.37%)
Jul 05, 2006 2.343 2.389 2.304 2.353 15,789,574 -0.05(-2.07%)
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.