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: 7:00 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 (%)
Feb 28, 2005 1.930 1.930 1.846 1.886 15,796,332 +0.00(+0.04%)
Feb 25, 2005 1.888 1.954 1.859 1.886 21,367,890 +0.01(+0.62%)
Feb 24, 2005 1.807 1.877 1.764 1.874 31,685,592 +0.12(+6.71%)
Feb 23, 2005 1.777 1.777 1.749 1.756 14,925,819 +0.02(+1.27%)
Feb 22, 2005 1.770 1.832 1.705 1.734 29,572,854 -0.02(-1.33%)
Feb 18, 2005 1.785 1.793 1.737 1.758 12,931,974 +0.03(+1.61%)
Feb 17, 2005 1.698 1.738 1.684 1.730 24,407,172 +0.08(+4.79%)
Feb 16, 2005 1.602 1.683 1.600 1.651 19,529,836 +0.04(+2.45%)
Feb 15, 2005 1.570 1.624 1.570 1.611 14,791,894 +0.01(+0.69%)
Feb 14, 2005 1.624 1.644 1.583 1.600 8,511,079 -0.01(-0.68%)
Feb 11, 2005 1.595 1.620 1.588 1.611 16,076,482 +0.03(+1.71%)
Feb 10, 2005 1.529 1.606 1.529 1.584 18,800,082 -0.01(-0.51%)
Feb 09, 2005 1.603 1.616 1.568 1.592 15,848,262 -0.02(-1.36%)
Feb 08, 2005 1.629 1.629 1.589 1.614 2,463,949 +0.00(+0.00%)
Feb 07, 2005 1.588 1.630 1.588 1.614 6,703,089 +0.04(+2.60%)
Feb 04, 2005 1.544 1.582 1.529 1.573 15,989,020 +0.04(+2.67%)
Feb 03, 2005 1.521 1.533 1.511 1.532 14,310,857 +0.00(+0.19%)
Feb 02, 2005 1.533 1.537 1.502 1.529 10,193,342 +0.03(+1.95%)
Feb 01, 2005 1.469 1.501 1.456 1.500 20,765,228 +0.02(+1.23%)
Jan 31, 2005 1.445 1.489 1.436 1.482 13,291,386 +0.06(+4.38%)
Jan 28, 2005 1.418 1.428 1.397 1.420 6,797,383 -0.00(-0.15%)
Jan 27, 2005 1.431 1.451 1.395 1.422 17,138,316 -0.06(-3.76%)
Jan 26, 2005 1.471 1.483 1.438 1.477 11,565,391 +0.01(+0.85%)
Jan 25, 2005 1.463 1.504 1.459 1.465 6,450,271 +0.02(+1.06%)
Jan 24, 2005 1.440 1.456 1.417 1.450 9,560,614 +0.04(+3.12%)
Jan 21, 2005 1.343 1.406 1.330 1.406 8,627,238 +0.07(+5.26%)
Jan 20, 2005 1.339 1.339 1.314 1.335 9,236,734 -0.03(-1.88%)
Jan 19, 2005 1.381 1.384 1.357 1.361 4,079,250 -0.01(-1.06%)
Jan 18, 2005 1.409 1.409 1.361 1.376 7,958,979 -0.06(-4.37%)
Jan 14, 2005 1.352 1.441 1.352 1.439 15,417,789 +0.07(+5.42%)
Jan 13, 2005 1.332 1.376 1.332 1.365 8,457,782 +0.05(+3.44%)
Jan 12, 2005 1.283 1.324 1.255 1.319 6,306,780 +0.05(+3.62%)
Jan 11, 2005 1.281 1.294 1.266 1.273 9,500,485 -0.01(-0.63%)
Jan 10, 2005 1.245 1.287 1.245 1.281 6,612,895 +0.03(+2.46%)
Jan 07, 2005 1.258 1.278 1.242 1.251 8,116,136 +0.01(+0.83%)
Jan 06, 2005 1.247 1.262 1.218 1.240 10,049,851 +0.00(+0.00%)
Jan 05, 2005 1.240 1.271 1.232 1.240 7,512,106 -0.03(-2.31%)
Jan 04, 2005 1.309 1.317 1.257 1.270 10,470,759 -0.05(-4.14%)
Jan 03, 2005 1.409 1.409 1.321 1.324 5,527,828 -0.07(-5.33%)
Dec 31, 2004 1.377 1.402 1.376 1.399 1,674,064 +0.02(+1.54%)
Dec 30, 2004 1.390 1.390 1.362 1.378 5,115,120 -0.01(-0.89%)
Dec 29, 2004 1.373 1.390 1.373 1.390 4,016,387 +0.01(+1.06%)
Dec 28, 2004 1.356 1.383 1.354 1.376 4,993,494 +0.02(+1.51%)
Dec 27, 2004 1.368 1.380 1.354 1.355 2,327,290 -0.01(-0.43%)
Dec 23, 2004 1.340 1.361 1.336 1.361 1,946,014 +0.00(+0.16%)
Dec 22, 2004 1.354 1.371 1.346 1.359 3,647,410 -0.01(-0.70%)
Dec 21, 2004 1.368 1.375 1.362 1.368 2,876,657 +0.02(+1.14%)
Dec 20, 2004 1.354 1.367 1.348 1.353 3,104,876 -0.01(-0.54%)
Dec 17, 2004 1.360 1.371 1.350 1.360 3,958,990 +0.01(+1.03%)
Dec 16, 2004 1.355 1.355 1.338 1.346 5,464,965 -0.00(-0.27%)
Dec 15, 2004 1.322 1.352 1.322 1.350 4,625,883 +0.05(+3.65%)
Dec 14, 2004 1.303 1.311 1.291 1.303 5,417,135 +0.01(+0.85%)
Dec 13, 2004 1.248 1.294 1.248 1.292 7,472,475 +0.04(+3.22%)
Dec 10, 2004 1.244 1.254 1.239 1.251 3,165,006 +0.02(+1.36%)
Dec 09, 2004 1.266 1.266 1.203 1.234 7,584,535 -0.02(-1.80%)
Dec 08, 2004 1.273 1.273 1.186 1.257 11,723,915 -0.02(-1.88%)
Dec 07, 2004 1.334 1.334 1.253 1.281 12,866,378 -0.06(-4.37%)
Dec 06, 2004 1.373 1.380 1.339 1.340 7,819,587 -0.03(-2.50%)
Dec 03, 2004 1.377 1.389 1.364 1.374 8,181,732 +0.05(+3.99%)
Dec 02, 2004 1.358 1.368 1.321 1.322 7,979,478 -0.04(-2.64%)
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.