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

Companhia Siderurgica Nacional ADR (NY: SID )

2.330 -0.090 (-3.72%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 (%)
Jan 31, 2006 2.051 2.198 2.040 2.125 21,588,936 +0.05(+2.55%)
Jan 30, 2006 2.063 2.101 2.055 2.072 19,094,178 +0.09(+4.35%)
Jan 27, 2006 2.033 2.074 1.975 1.986 35,782,308 +0.10(+5.37%)
Jan 26, 2006 1.872 1.899 1.872 1.885 19,461,296 +0.05(+2.76%)
Jan 25, 2006 1.865 1.882 1.832 1.834 7,372,364 -0.01(-0.28%)
Jan 24, 2006 1.810 1.863 1.810 1.839 19,515,884 +0.06(+3.63%)
Jan 23, 2006 1.726 1.805 1.726 1.775 19,685,114 +0.00(+0.12%)
Jan 20, 2006 1.795 1.797 1.752 1.772 14,710,610 +0.01(+0.62%)
Jan 19, 2006 1.700 1.772 1.696 1.762 15,275,615 +0.07(+4.39%)
Jan 18, 2006 1.630 1.693 1.613 1.687 15,365,689 -0.04(-2.50%)
Jan 17, 2006 1.734 1.745 1.710 1.731 8,786,242 +0.02(+0.94%)
Jan 13, 2006 1.744 1.766 1.708 1.715 8,196,671 -0.02(-1.27%)
Jan 12, 2006 1.795 1.802 1.731 1.737 16,063,074 -0.03(-1.86%)
Jan 11, 2006 1.696 1.784 1.696 1.770 19,405,340 +0.08(+5.00%)
Jan 10, 2006 1.660 1.695 1.652 1.685 13,648,837 -0.02(-1.46%)
Jan 09, 2006 1.676 1.715 1.655 1.710 24,684,182 +0.09(+5.52%)
Jan 06, 2006 1.616 1.635 1.608 1.621 8,855,845 +0.03(+2.12%)
Jan 05, 2006 1.601 1.612 1.582 1.587 5,398,940 -0.00(-0.14%)
Jan 04, 2006 1.588 1.630 1.582 1.589 10,419,845 +0.01(+0.51%)
Jan 03, 2006 1.542 1.592 1.535 1.581 9,235,244 +0.01(+0.84%)
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%)
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.