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

Companhia Siderurgica Nacional ADR (NY: SID )

2.415 +0.065 (+2.77%)
Streaming Delayed Price Updated: 12:29 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 (%)
May 31, 2006 2.245 2.281 2.156 2.172 14,975,016 -0.00(-0.17%)
May 30, 2006 2.265 2.273 2.163 2.175 18,353,208 -0.17(-7.35%)
May 26, 2006 2.307 2.394 2.276 2.348 30,756,316 +0.16(+7.40%)
May 25, 2006 2.060 2.200 2.034 2.186 19,790,854 +0.20(+9.93%)
May 24, 2006 2.031 2.066 1.923 1.989 32,401,682 -0.09(-4.26%)
May 23, 2006 2.176 2.221 2.063 2.077 25,479,940 -0.04(-1.66%)
May 22, 2006 2.072 2.170 1.998 2.113 29,164,246 -0.13(-5.65%)
May 19, 2006 2.305 2.323 2.205 2.239 27,972,586 -0.01(-0.65%)
May 18, 2006 2.317 2.342 2.238 2.254 21,930,924 -0.06(-2.69%)
May 17, 2006 2.358 2.405 2.261 2.316 18,835,612 -0.09(-3.56%)
May 16, 2006 2.433 2.462 2.337 2.402 13,518,239 +0.03(+1.08%)
May 15, 2006 2.358 2.451 2.312 2.376 19,118,496 -0.11(-4.50%)
May 12, 2006 2.517 2.555 2.441 2.488 16,951,094 -0.10(-3.95%)
May 11, 2006 2.644 2.693 2.545 2.590 19,156,760 -0.08(-3.15%)
May 10, 2006 2.634 2.675 2.612 2.675 13,937,779 -0.00(-0.14%)
May 09, 2006 2.653 2.715 2.640 2.678 10,152,345 -0.06(-2.09%)
May 08, 2006 2.697 2.744 2.667 2.735 7,663,797 +0.01(+0.38%)
May 05, 2006 2.671 2.761 2.664 2.725 15,133,540 +0.09(+3.27%)
May 04, 2006 2.620 2.647 2.603 2.639 13,426,677 -0.01(-0.22%)
May 03, 2006 2.634 2.660 2.609 2.645 12,506,967 -0.02(-0.66%)
May 02, 2006 2.565 2.683 2.548 2.662 14,193,331 +0.10(+4.00%)
May 01, 2006 2.597 2.641 2.554 2.560 5,605,723 -0.02(-0.65%)
Apr 28, 2006 2.506 2.579 2.493 2.576 11,275,676 +0.09(+3.74%)
Apr 27, 2006 2.473 2.514 2.441 2.484 18,662,056 -0.06(-2.25%)
Apr 26, 2006 2.507 2.552 2.503 2.541 21,709,536 +0.05(+1.91%)
Apr 25, 2006 2.539 2.558 2.482 2.493 17,508,660 -0.05(-2.10%)
Apr 24, 2006 2.583 2.583 2.507 2.546 15,674,706 -0.04(-1.42%)
Apr 21, 2006 2.543 2.654 2.543 2.583 12,474,169 +0.01(+0.28%)
Apr 20, 2006 2.620 2.621 2.527 2.576 13,165,660 -0.04(-1.68%)
Apr 19, 2006 2.598 2.635 2.571 2.620 12,916,942 +0.03(+1.10%)
Apr 18, 2006 2.517 2.601 2.510 2.591 9,471,786 +0.10(+3.84%)
Apr 17, 2006 2.457 2.500 2.444 2.495 9,827,098 +0.02(+0.80%)
Apr 13, 2006 2.488 2.510 2.436 2.476 10,756,374 -0.01(-0.50%)
Apr 12, 2006 2.353 2.507 2.335 2.488 14,744,063 +0.16(+6.75%)
Apr 11, 2006 2.356 2.383 2.306 2.331 8,435,917 +0.01(+0.57%)
Apr 10, 2006 2.324 2.352 2.294 2.317 7,744,425 -0.03(-1.34%)
Apr 07, 2006 2.435 2.436 2.319 2.349 12,463,236 -0.09(-3.63%)
Apr 06, 2006 2.388 2.443 2.334 2.437 15,639,175 +0.05(+1.90%)
Apr 05, 2006 2.404 2.413 2.361 2.392 7,047,468 +0.00(+0.18%)
Apr 04, 2006 2.435 2.448 2.373 2.388 14,489,879 -0.01(-0.21%)
Apr 03, 2006 2.320 2.411 2.311 2.393 14,291,724 +0.09(+4.07%)
Mar 31, 2006 2.312 2.318 2.276 2.299 9,276,365 +0.01(+0.64%)
Mar 30, 2006 2.276 2.325 2.245 2.285 19,759,422 +0.07(+3.07%)
Mar 29, 2006 2.192 2.233 2.162 2.216 19,327,582 +0.08(+3.63%)
Mar 28, 2006 2.151 2.250 2.118 2.139 21,478,584 -0.06(-2.73%)
Mar 27, 2006 2.137 2.242 2.132 2.199 22,759,072 +0.08(+3.80%)
Mar 24, 2006 2.084 2.122 2.076 2.118 7,117,164 +0.05(+2.30%)
Mar 23, 2006 2.155 2.166 2.045 2.071 11,956,234 -0.06(-2.88%)
Mar 22, 2006 2.112 2.160 2.100 2.132 10,263,038 +0.02(+0.80%)
Mar 21, 2006 2.220 2.221 2.112 2.115 13,041,301 -0.12(-5.55%)
Mar 20, 2006 2.259 2.287 2.220 2.240 9,920,026 -0.02(-0.84%)
Mar 17, 2006 2.266 2.267 2.205 2.259 8,132,535 +0.03(+1.48%)
Mar 16, 2006 2.293 2.320 2.214 2.226 12,394,907 -0.01(-0.52%)
Mar 15, 2006 2.191 2.254 2.167 2.238 11,841,441 +0.07(+3.10%)
Mar 14, 2006 2.114 2.186 2.090 2.170 5,706,850 +0.05(+2.45%)
Mar 13, 2006 2.190 2.192 2.092 2.118 7,830,520 -0.06(-2.62%)
Mar 10, 2006 2.112 2.199 2.078 2.175 12,140,723 +0.10(+5.02%)
Mar 09, 2006 2.159 2.191 2.050 2.072 18,908,042 -0.05(-2.24%)
Mar 08, 2006 2.067 2.151 2.017 2.119 21,863,960 +0.03(+1.26%)
Mar 07, 2006 2.159 2.184 2.060 2.093 16,923,764 -0.14(-6.17%)
Mar 06, 2006 2.290 2.332 2.185 2.230 9,865,362 -0.08(-3.39%)
Mar 03, 2006 2.214 2.331 2.214 2.309 9,877,662 +0.06(+2.67%)
Mar 02, 2006 2.237 2.277 2.203 2.249 7,577,702 +0.01(+0.59%)
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.