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

Companhia Siderurgica Nacional ADR (NY: SID )

2.730 +0.050 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 1.401 1.404 1.343 1.374 16,281,767 +0.04(+3.36%)
May 27, 2005 1.305 1.338 1.297 1.329 7,361,354 +0.04(+2.80%)
May 26, 2005 1.271 1.294 1.270 1.293 5,467,098 +0.02(+1.82%)
May 25, 2005 1.297 1.297 1.269 1.270 8,107,104 -0.03(-2.08%)
May 24, 2005 1.268 1.308 1.257 1.297 10,193,644 +0.03(+2.12%)
May 23, 2005 1.301 1.308 1.267 1.270 10,966,677 -0.03(-2.25%)
May 20, 2005 1.295 1.305 1.282 1.299 8,531,947 +0.00(+0.00%)
May 19, 2005 1.316 1.318 1.275 1.299 8,948,995 -0.03(-1.97%)
May 18, 2005 1.285 1.350 1.285 1.325 18,897,088 +0.07(+5.39%)
May 17, 2005 1.266 1.280 1.245 1.258 13,318,257 -0.02(-1.39%)
May 16, 2005 1.255 1.292 1.247 1.275 10,857,543 +0.01(+0.79%)
May 13, 2005 1.269 1.292 1.228 1.265 17,044,406 -0.03(-2.66%)
May 12, 2005 1.393 1.405 1.291 1.300 20,175,516 -0.09(-6.27%)
May 11, 2005 1.388 1.416 1.357 1.387 16,279,168 +0.00(+0.11%)
May 10, 2005 1.435 1.435 1.362 1.385 13,406,603 -0.08(-5.26%)
May 09, 2005 1.476 1.486 1.452 1.462 9,559,627 -0.01(-0.78%)
May 06, 2005 1.465 1.478 1.439 1.474 10,922,503 +0.05(+3.35%)
May 05, 2005 1.435 1.466 1.405 1.426 11,859,238 -0.02(-1.17%)
May 04, 2005 1.419 1.455 1.416 1.443 8,925,609 +0.03(+1.90%)
May 03, 2005 1.385 1.432 1.374 1.416 8,620,294 +0.03(+2.28%)
May 02, 2005 1.432 1.435 1.370 1.385 15,642,553 -0.30(-17.78%)
Apr 29, 2005 1.649 1.689 1.613 1.684 10,096,202 +0.07(+4.44%)
Apr 28, 2005 1.691 1.716 1.597 1.613 8,491,672 -0.07(-4.34%)
Apr 27, 2005 1.713 1.713 1.664 1.686 13,893,809 -0.01(-0.50%)
Apr 26, 2005 1.687 1.739 1.678 1.694 20,739,374 +0.01(+0.64%)
Apr 25, 2005 1.620 1.686 1.615 1.683 6,718,242 +0.09(+5.40%)
Apr 22, 2005 1.662 1.663 1.592 1.597 6,238,832 -0.03(-2.12%)
Apr 21, 2005 1.632 1.639 1.563 1.632 4,588,828 +0.03(+2.12%)
Apr 20, 2005 1.662 1.662 1.588 1.598 5,368,358 -0.03(-2.03%)
Apr 19, 2005 1.613 1.632 1.595 1.631 13,663,848 +0.07(+4.33%)
Apr 18, 2005 1.519 1.568 1.497 1.563 9,877,934 +0.04(+2.68%)
Apr 15, 2005 1.524 1.551 1.486 1.522 14,557,708 +0.01(+0.41%)
Apr 14, 2005 1.601 1.601 1.501 1.516 23,571,664 -0.12(-7.56%)
Apr 13, 2005 1.666 1.673 1.616 1.640 11,742,308 -0.02(-1.16%)
Apr 12, 2005 1.639 1.669 1.590 1.659 12,633,570 +0.02(+1.41%)
Apr 11, 2005 1.686 1.688 1.627 1.636 14,495,346 -0.05(-3.14%)
Apr 08, 2005 1.763 1.763 1.683 1.689 14,989,047 -0.07(-3.98%)
Apr 07, 2005 1.724 1.780 1.719 1.760 9,397,225 +0.01(+0.44%)
Apr 06, 2005 1.766 1.815 1.746 1.752 9,025,649 -0.02(-1.39%)
Apr 05, 2005 1.851 1.865 1.766 1.776 11,153,764 -0.06(-3.51%)
Apr 04, 2005 1.851 1.862 1.813 1.841 9,091,909 -0.03(-1.77%)
Apr 01, 2005 1.870 1.886 1.841 1.874 9,685,650 +0.02(+1.04%)
Mar 31, 2005 1.787 1.855 1.779 1.855 19,581,774 +0.06(+3.52%)
Mar 30, 2005 1.713 1.809 1.713 1.792 16,720,902 +0.08(+4.72%)
Mar 29, 2005 1.755 1.761 1.673 1.711 14,549,913 -0.03(-1.85%)
Mar 28, 2005 1.789 1.789 1.704 1.743 12,604,987 -0.04(-2.41%)
Mar 24, 2005 1.809 1.847 1.780 1.786 6,845,565 +0.02(+1.27%)
Mar 23, 2005 1.818 1.830 1.743 1.764 11,157,661 -0.04(-2.38%)
Mar 22, 2005 1.851 1.918 1.789 1.807 9,848,052 -0.02(-0.89%)
Mar 21, 2005 1.843 1.850 1.814 1.823 5,777,610 -0.02(-1.25%)
Mar 18, 2005 1.888 1.901 1.832 1.847 4,926,624 -0.04(-2.20%)
Mar 17, 2005 1.806 1.888 1.792 1.888 7,127,495 +0.09(+5.19%)
Mar 16, 2005 1.810 1.836 1.773 1.795 13,155,855 -0.02(-1.02%)
Mar 15, 2005 1.814 1.833 1.770 1.813 9,294,587 -0.01(-0.30%)
Mar 14, 2005 1.863 1.863 1.774 1.819 9,984,470 -0.04(-2.36%)
Mar 11, 2005 1.907 1.931 1.845 1.863 10,536,636 +0.01(+0.29%)
Mar 10, 2005 1.828 1.867 1.817 1.857 10,722,424 -0.02(-1.23%)
Mar 09, 2005 1.942 1.957 1.867 1.880 17,719,998 -0.10(-4.94%)
Mar 08, 2005 1.979 1.998 1.957 1.978 9,870,139 -0.02(-1.23%)
Mar 07, 2005 2.063 2.067 1.990 2.003 9,819,470 -0.02(-1.06%)
Mar 04, 2005 1.963 2.024 1.963 2.024 13,125,973 +0.07(+3.75%)
Mar 03, 2005 1.990 1.993 1.917 1.951 8,906,121 +0.01(+0.48%)
Mar 02, 2005 1.913 1.963 1.888 1.942 11,248,606 +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.