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

Companhia Siderurgica Nacional ADR (NY: SID )

2.350 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
May 31, 2005 1.332 1.335 1.277 1.306 17,126,018 +0.04(+3.36%)
May 27, 2005 1.240 1.272 1.233 1.264 7,743,059 +0.03(+2.80%)
May 26, 2005 1.208 1.230 1.207 1.229 5,750,581 +0.02(+1.82%)
May 25, 2005 1.233 1.233 1.207 1.207 8,527,478 -0.03(-2.08%)
May 24, 2005 1.206 1.244 1.195 1.233 10,722,210 +0.03(+2.12%)
May 23, 2005 1.237 1.244 1.204 1.207 11,535,327 -0.03(-2.25%)
May 20, 2005 1.231 1.240 1.218 1.235 8,974,350 +0.00(+0.00%)
May 19, 2005 1.251 1.253 1.212 1.235 9,413,023 -0.02(-1.97%)
May 18, 2005 1.222 1.283 1.221 1.260 19,876,948 +0.06(+5.39%)
May 17, 2005 1.204 1.217 1.183 1.196 14,008,842 -0.02(-1.39%)
May 16, 2005 1.193 1.228 1.185 1.213 11,420,534 +0.01(+0.79%)
May 13, 2005 1.207 1.228 1.167 1.203 17,928,202 -0.03(-2.66%)
May 12, 2005 1.324 1.335 1.227 1.236 21,221,666 -0.08(-6.27%)
May 11, 2005 1.319 1.346 1.290 1.319 17,123,284 +0.00(+0.11%)
May 10, 2005 1.364 1.364 1.295 1.317 14,101,769 -0.07(-5.26%)
May 09, 2005 1.403 1.413 1.380 1.390 10,055,317 -0.01(-0.78%)
May 06, 2005 1.393 1.405 1.368 1.401 11,488,863 +0.05(+3.35%)
May 05, 2005 1.365 1.394 1.335 1.356 12,474,169 -0.02(-1.17%)
May 04, 2005 1.349 1.384 1.346 1.372 9,388,425 +0.03(+1.90%)
May 03, 2005 1.317 1.361 1.306 1.346 9,067,278 +0.03(+2.28%)
May 02, 2005 1.362 1.365 1.303 1.316 16,453,659 -0.28(-17.78%)
Apr 29, 2005 1.568 1.606 1.534 1.601 10,619,716 +0.07(+4.44%)
Apr 28, 2005 1.608 1.632 1.518 1.533 8,931,986 -0.07(-4.34%)
Apr 27, 2005 1.628 1.628 1.582 1.603 14,614,238 -0.01(-0.50%)
Apr 26, 2005 1.604 1.653 1.595 1.611 21,814,764 +0.01(+0.64%)
Apr 25, 2005 1.540 1.603 1.535 1.600 7,066,600 +0.08(+5.40%)
Apr 22, 2005 1.580 1.581 1.513 1.518 6,562,331 -0.03(-2.12%)
Apr 21, 2005 1.551 1.559 1.486 1.551 4,826,771 +0.03(+2.12%)
Apr 20, 2005 1.580 1.580 1.510 1.519 5,646,720 -0.03(-2.03%)
Apr 19, 2005 1.533 1.551 1.516 1.551 14,372,353 +0.06(+4.33%)
Apr 18, 2005 1.444 1.491 1.423 1.486 10,390,130 +0.04(+2.68%)
Apr 15, 2005 1.449 1.474 1.412 1.447 15,312,562 +0.01(+0.41%)
Apr 14, 2005 1.522 1.522 1.427 1.442 24,793,914 -0.12(-7.56%)
Apr 13, 2005 1.584 1.590 1.537 1.559 12,351,177 -0.02(-1.16%)
Apr 12, 2005 1.559 1.587 1.512 1.578 13,288,653 +0.02(+1.41%)
Apr 11, 2005 1.603 1.605 1.547 1.556 15,246,966 -0.05(-3.14%)
Apr 08, 2005 1.676 1.676 1.600 1.606 15,766,267 -0.07(-3.98%)
Apr 07, 2005 1.639 1.693 1.634 1.673 9,884,494 +0.01(+0.44%)
Apr 06, 2005 1.679 1.725 1.660 1.665 9,493,652 -0.02(-1.39%)
Apr 05, 2005 1.760 1.773 1.679 1.689 11,732,115 -0.06(-3.51%)
Apr 04, 2005 1.760 1.770 1.723 1.750 9,563,347 -0.03(-1.77%)
Apr 01, 2005 1.778 1.793 1.750 1.782 10,187,876 +0.02(+1.04%)
Mar 31, 2005 1.699 1.764 1.691 1.764 20,597,138 +0.06(+3.52%)
Mar 30, 2005 1.628 1.720 1.628 1.704 17,587,922 +0.08(+4.72%)
Mar 29, 2005 1.668 1.674 1.590 1.627 15,304,362 -0.03(-1.85%)
Mar 28, 2005 1.701 1.701 1.620 1.657 13,258,588 -0.04(-2.41%)
Mar 24, 2005 1.720 1.755 1.693 1.698 7,200,525 +0.02(+1.27%)
Mar 23, 2005 1.728 1.739 1.657 1.677 11,736,214 -0.04(-2.38%)
Mar 22, 2005 1.760 1.824 1.701 1.718 10,358,699 -0.02(-0.89%)
Mar 21, 2005 1.753 1.759 1.725 1.734 6,077,194 -0.02(-1.25%)
Mar 18, 2005 1.795 1.807 1.742 1.755 5,182,082 -0.04(-2.20%)
Mar 17, 2005 1.717 1.795 1.704 1.795 7,497,074 +0.09(+5.19%)
Mar 16, 2005 1.720 1.745 1.686 1.706 13,838,019 -0.02(-1.02%)
Mar 15, 2005 1.725 1.743 1.683 1.724 9,776,534 -0.01(-0.30%)
Mar 14, 2005 1.771 1.771 1.687 1.729 10,502,190 -0.04(-2.36%)
Mar 11, 2005 1.813 1.836 1.754 1.771 11,082,988 +0.01(+0.29%)
Mar 10, 2005 1.738 1.775 1.728 1.766 11,278,409 -0.02(-1.23%)
Mar 09, 2005 1.846 1.860 1.775 1.788 18,638,824 -0.09(-4.94%)
Mar 08, 2005 1.881 1.900 1.861 1.881 10,381,931 -0.02(-1.23%)
Mar 07, 2005 1.961 1.965 1.892 1.904 10,328,634 -0.02(-1.06%)
Mar 04, 2005 1.866 1.925 1.866 1.925 13,806,588 +0.07(+3.75%)
Mar 03, 2005 1.892 1.895 1.822 1.855 9,367,926 +0.01(+0.48%)
Mar 02, 2005 1.818 1.867 1.795 1.846 11,831,875 +0.02(+0.84%)
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.