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

Companhia Siderurgica Nacional ADR (NY: SID )

2.420 +0.070 (+2.98%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
Dec 30, 2005 1.569 1.575 1.541 1.568 2,137,194 -0.01(-0.51%)
Dec 29, 2005 1.557 1.581 1.542 1.576 1,671,815 +0.02(+1.61%)
Dec 28, 2005 1.550 1.557 1.528 1.551 6,665,425 -0.01(-0.89%)
Dec 27, 2005 1.580 1.583 1.520 1.565 10,009,056 -0.01(-0.60%)
Dec 23, 2005 1.561 1.585 1.559 1.575 3,605,662 +0.02(+1.37%)
Dec 22, 2005 1.586 1.586 1.545 1.553 4,449,076 -0.03(-1.67%)
Dec 21, 2005 1.539 1.593 1.537 1.580 10,039,080 +0.06(+3.90%)
Dec 20, 2005 1.493 1.520 1.488 1.520 7,201,771 +0.04(+2.52%)
Dec 19, 2005 1.512 1.515 1.474 1.483 13,098,844 -0.05(-3.20%)
Dec 16, 2005 1.534 1.556 1.525 1.532 7,048,919 -0.02(-1.09%)
Dec 15, 2005 1.553 1.555 1.534 1.549 7,525,216 -0.02(-1.58%)
Dec 14, 2005 1.577 1.612 1.557 1.574 4,851,676 -0.01(-0.65%)
Dec 13, 2005 1.576 1.598 1.563 1.584 3,712,112 +0.01(+0.51%)
Dec 12, 2005 1.576 1.586 1.553 1.576 5,779,704 +0.01(+0.56%)
Dec 09, 2005 1.564 1.577 1.537 1.567 10,762,396 -0.02(-1.25%)
Dec 08, 2005 1.603 1.610 1.566 1.587 10,707,807 -0.01(-0.60%)
Dec 07, 2005 1.637 1.638 1.579 1.597 12,181,733 -0.04(-2.46%)
Dec 06, 2005 1.605 1.641 1.597 1.637 15,023,137 +0.08(+4.98%)
Dec 05, 2005 1.550 1.573 1.544 1.559 7,114,427 +0.00(+0.14%)
Dec 02, 2005 1.590 1.590 1.553 1.557 10,508,553 -0.02(-1.30%)
Dec 01, 2005 1.539 1.593 1.537 1.578 12,005,681 +0.05(+3.36%)
Nov 30, 2005 1.512 1.536 1.501 1.526 6,363,816 +0.01(+0.58%)
Nov 29, 2005 1.502 1.531 1.500 1.518 6,175,481 +0.03(+2.27%)
Nov 28, 2005 1.535 1.537 1.484 1.484 8,188,483 -0.03(-1.70%)
Nov 25, 2005 1.504 1.517 1.491 1.509 3,463,728 -0.01(-0.68%)
Nov 23, 2005 1.496 1.540 1.490 1.520 18,048,782 +0.05(+3.44%)
Nov 22, 2005 1.469 1.494 1.436 1.469 16,727,706 -0.05(-3.14%)
Nov 21, 2005 1.523 1.540 1.511 1.517 7,907,345 +0.01(+0.83%)
Nov 18, 2005 1.514 1.528 1.485 1.504 11,155,444 -0.02(-1.44%)
Nov 17, 2005 1.482 1.541 1.481 1.526 10,347,513 +0.05(+3.37%)
Nov 16, 2005 1.433 1.479 1.425 1.476 14,740,634 +0.06(+4.13%)
Nov 15, 2005 1.438 1.462 1.414 1.418 8,352,253 -0.02(-1.27%)
Nov 14, 2005 1.437 1.463 1.433 1.436 10,537,213 -0.05(-3.21%)
Nov 11, 2005 1.446 1.490 1.436 1.484 6,500,291 +0.03(+2.07%)
Nov 10, 2005 1.451 1.469 1.422 1.454 8,842,197 +0.00(+0.25%)
Nov 09, 2005 1.480 1.498 1.448 1.450 10,479,894 -0.02(-1.15%)
Nov 08, 2005 1.436 1.487 1.420 1.467 11,856,924 +0.04(+2.46%)
Nov 07, 2005 1.440 1.443 1.412 1.432 4,563,714 +0.02(+1.40%)
Nov 04, 2005 1.435 1.435 1.379 1.412 13,100,208 -0.04(-2.68%)
Nov 03, 2005 1.507 1.513 1.449 1.451 13,542,386 -0.01(-0.50%)
Nov 02, 2005 1.429 1.470 1.425 1.458 9,067,380 +0.00(+0.10%)
Nov 01, 2005 1.446 1.479 1.425 1.457 13,770,299 +0.05(+3.54%)
Oct 31, 2005 1.372 1.414 1.372 1.407 11,181,374 +0.07(+4.97%)
Oct 28, 2005 1.328 1.358 1.325 1.340 11,117,231 +0.02(+1.50%)
Oct 27, 2005 1.372 1.391 1.320 1.320 10,781,503 -0.06(-4.30%)
Oct 26, 2005 1.345 1.386 1.338 1.380 14,601,430 +0.03(+2.39%)
Oct 25, 2005 1.363 1.422 1.338 1.347 24,082,330 -0.02(-1.39%)
Oct 24, 2005 1.348 1.372 1.330 1.367 19,103,732 +0.05(+3.78%)
Oct 21, 2005 1.308 1.328 1.292 1.317 29,993,050 +0.04(+2.86%)
Oct 20, 2005 1.361 1.374 1.271 1.280 46,914,548 -0.06(-4.48%)
Oct 19, 2005 1.356 1.359 1.304 1.340 24,119,178 -0.03(-2.14%)
Oct 18, 2005 1.442 1.449 1.364 1.369 13,201,200 -0.07(-4.69%)
Oct 17, 2005 1.446 1.473 1.437 1.437 9,917,618 +0.01(+0.98%)
Oct 14, 2005 1.438 1.458 1.380 1.423 10,725,548 -0.01(-0.92%)
Oct 13, 2005 1.443 1.446 1.392 1.436 15,320,652 -0.03(-2.29%)
Oct 12, 2005 1.520 1.520 1.451 1.470 5,981,687 -0.05(-3.19%)
Oct 11, 2005 1.537 1.537 1.495 1.518 4,221,163 +0.00(+0.10%)
Oct 10, 2005 1.531 1.545 1.507 1.517 10,619,098 +0.02(+1.02%)
Oct 07, 2005 1.469 1.531 1.465 1.501 8,722,099 +0.07(+4.65%)
Oct 06, 2005 1.467 1.498 1.422 1.435 19,174,698 -0.08(-5.23%)
Oct 05, 2005 1.555 1.564 1.514 1.514 11,358,791 -0.09(-5.58%)
Oct 04, 2005 1.693 1.700 1.584 1.603 7,649,408 -0.09(-5.49%)
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.