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

Companhia Siderurgica Nacional ADR (NY: SID )

2.210 -0.040 (-1.78%)
Streaming Delayed Price Updated: 10:04 AM EDT, Jun 17, 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 (%)
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%)
Oct 03, 2005 1.704 1.720 1.688 1.696 4,727,484 -0.01(-0.30%)
Sep 30, 2005 1.715 1.719 1.676 1.701 5,201,051 -0.01(-0.77%)
Sep 29, 2005 1.724 1.724 1.671 1.715 3,946,849 -0.00(-0.26%)
Sep 28, 2005 1.685 1.727 1.679 1.719 6,527,586 +0.06(+3.39%)
Sep 27, 2005 1.671 1.693 1.634 1.663 9,101,499 -0.03(-1.99%)
Sep 26, 2005 1.700 1.709 1.676 1.696 9,042,815 -0.02(-1.03%)
Sep 23, 2005 1.714 1.726 1.682 1.714 9,882,134 +0.04(+2.27%)
Sep 22, 2005 1.722 1.732 1.635 1.676 13,869,926 -0.03(-1.93%)
Sep 21, 2005 1.641 1.728 1.641 1.709 12,817,706 +0.05(+3.00%)
Sep 20, 2005 1.704 1.704 1.656 1.659 11,196,386 -0.02(-0.96%)
Sep 19, 2005 1.676 1.706 1.653 1.675 10,129,154 +0.00(+0.04%)
Sep 16, 2005 1.608 1.681 1.606 1.674 18,720,238 +0.09(+5.93%)
Sep 15, 2005 1.554 1.594 1.553 1.581 7,349,163 +0.06(+4.25%)
Sep 14, 2005 1.528 1.528 1.504 1.516 2,714,482 -0.00(-0.10%)
Sep 13, 2005 1.534 1.538 1.510 1.518 4,180,220 -0.01(-0.72%)
Sep 12, 2005 1.564 1.564 1.514 1.528 6,275,107 -0.03(-1.93%)
Sep 09, 2005 1.538 1.567 1.526 1.559 10,385,726 +0.03(+1.87%)
Sep 08, 2005 1.524 1.535 1.518 1.530 3,185,320 +0.01(+0.77%)
Sep 07, 2005 1.513 1.531 1.504 1.518 5,259,735 +0.01(+0.93%)
Sep 06, 2005 1.520 1.525 1.487 1.504 9,385,366 +0.04(+2.45%)
Sep 02, 2005 1.454 1.479 1.452 1.468 8,380,912 +0.04(+2.45%)
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.