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 (%)
Aug 31, 2005 1.408 1.428 1.400 1.419 8,985,496 +0.03(+2.49%)
Aug 30, 2005 1.388 1.403 1.373 1.384 8,178,930 +0.01(+0.48%)
Aug 29, 2005 1.358 1.392 1.358 1.378 4,637,411 +0.01(+0.59%)
Aug 26, 2005 1.397 1.405 1.347 1.369 9,351,248 -0.03(-1.94%)
Aug 25, 2005 1.337 1.406 1.331 1.397 13,528,739 +0.06(+4.38%)
Aug 24, 2005 1.361 1.375 1.337 1.338 6,685,896 -0.04(-3.13%)
Aug 23, 2005 1.422 1.422 1.364 1.381 11,728,637 -0.07(-4.70%)
Aug 22, 2005 1.425 1.451 1.424 1.449 8,490,092 +0.07(+5.10%)
Aug 19, 2005 1.433 1.465 1.353 1.379 19,904,838 -0.06(-4.17%)
Aug 18, 2005 1.497 1.498 1.438 1.439 11,760,027 -0.06(-3.87%)
Aug 17, 2005 1.499 1.502 1.480 1.497 7,285,020 +0.02(+1.09%)
Aug 16, 2005 1.513 1.524 1.473 1.481 8,423,220 -0.03(-1.80%)
Aug 15, 2005 1.492 1.513 1.471 1.508 11,983,845 +0.05(+3.78%)
Aug 12, 2005 1.411 1.472 1.405 1.453 18,092,454 -0.01(-0.85%)
Aug 11, 2005 1.544 1.568 1.465 1.465 19,943,050 -0.06(-3.75%)
Aug 10, 2005 1.535 1.548 1.496 1.523 20,771,452 -0.04(-2.62%)
Aug 09, 2005 1.481 1.564 1.473 1.564 20,348,380 +0.10(+7.13%)
Aug 08, 2005 1.465 1.487 1.452 1.460 7,474,720 +0.02(+1.63%)
Aug 05, 2005 1.462 1.468 1.425 1.436 7,869,132 -0.01(-0.56%)
Aug 04, 2005 1.454 1.468 1.429 1.444 10,292,923 -0.01(-0.71%)
Aug 03, 2005 1.447 1.484 1.443 1.454 13,865,832 +0.03(+1.79%)
Aug 02, 2005 1.398 1.432 1.398 1.429 12,228,135 +0.05(+3.56%)
Aug 01, 2005 1.381 1.382 1.339 1.380 8,393,195 +0.01(+0.80%)
Jul 29, 2005 1.374 1.387 1.367 1.369 11,136,337 +0.01(+0.38%)
Jul 28, 2005 1.330 1.371 1.330 1.364 11,111,772 +0.05(+3.62%)
Jul 27, 2005 1.338 1.340 1.274 1.316 10,595,897 +0.00(+0.33%)
Jul 26, 2005 1.263 1.317 1.249 1.312 15,042,244 +0.05(+3.83%)
Jul 25, 2005 1.301 1.309 1.260 1.263 19,664,642 -0.09(-6.30%)
Jul 22, 2005 1.399 1.422 1.325 1.348 19,982,628 -0.06(-4.17%)
Jul 21, 2005 1.387 1.430 1.385 1.407 19,936,228 +0.04(+3.23%)
Jul 20, 2005 1.312 1.368 1.301 1.363 20,584,482 +0.07(+5.44%)
Jul 19, 2005 1.247 1.294 1.246 1.293 14,898,945 +0.03(+2.14%)
Jul 18, 2005 1.248 1.287 1.244 1.265 7,772,235 -0.01(-0.75%)
Jul 15, 2005 1.268 1.290 1.262 1.275 12,857,283 -0.03(-2.03%)
Jul 14, 2005 1.304 1.315 1.280 1.301 18,829,418 +0.02(+1.31%)
Jul 13, 2005 1.257 1.295 1.257 1.284 19,008,198 +0.06(+4.78%)
Jul 12, 2005 1.188 1.235 1.187 1.226 17,000,656 +0.05(+4.43%)
Jul 11, 2005 1.120 1.180 1.119 1.174 10,650,487 +0.05(+4.91%)
Jul 08, 2005 1.115 1.135 1.107 1.119 12,031,611 +0.01(+0.79%)
Jul 07, 2005 1.098 1.115 1.094 1.110 13,897,221 -0.01(-1.24%)
Jul 06, 2005 1.084 1.153 1.084 1.124 18,071,982 -0.01(-0.97%)
Jul 05, 2005 1.172 1.178 1.125 1.135 15,566,307 -0.05(-4.26%)
Jul 01, 2005 1.194 1.213 1.180 1.186 2,760,883 +0.00(+0.19%)
Jun 30, 2005 1.199 1.213 1.179 1.183 8,121,610 -0.01(-1.16%)
Jun 29, 2005 1.235 1.242 1.196 1.197 11,190,927 -0.03(-2.21%)
Jun 28, 2005 1.227 1.254 1.216 1.224 8,930,906 +0.01(+0.48%)
Jun 27, 2005 1.202 1.229 1.188 1.219 7,802,259 +0.00(+0.30%)
Jun 24, 2005 1.238 1.238 1.208 1.215 6,825,100 -0.01(-0.54%)
Jun 23, 2005 1.253 1.257 1.211 1.221 5,772,880 -0.05(-4.03%)
Jun 22, 2005 1.279 1.287 1.265 1.273 6,668,155 -0.01(-0.57%)
Jun 21, 2005 1.286 1.298 1.269 1.280 10,508,553 -0.04(-2.78%)
Jun 20, 2005 1.317 1.331 1.297 1.317 8,825,820 -0.00(-0.06%)
Jun 17, 2005 1.335 1.352 1.317 1.317 9,474,075 +0.01(+1.01%)
Jun 16, 2005 1.275 1.315 1.274 1.304 15,690,499 +0.06(+4.58%)
Jun 15, 2005 1.231 1.249 1.210 1.247 7,188,123 +0.01(+1.01%)
Jun 14, 2005 1.209 1.246 1.161 1.235 17,969,626 +0.02(+1.57%)
Jun 13, 2005 1.209 1.219 1.192 1.216 4,760,238 +0.02(+1.97%)
Jun 10, 2005 1.200 1.208 1.176 1.192 10,159,178 +0.02(+1.69%)
Jun 09, 2005 1.174 1.187 1.162 1.172 11,970,198 -0.03(-2.74%)
Jun 08, 2005 1.242 1.248 1.193 1.205 13,001,947 -0.03(-2.14%)
Jun 07, 2005 1.227 1.264 1.212 1.232 15,027,231 -0.02(-1.47%)
Jun 06, 2005 1.264 1.276 1.227 1.250 11,629,011 -0.06(-4.75%)
Jun 03, 2005 1.348 1.368 1.312 1.312 6,721,380 -0.02(-1.27%)
Jun 02, 2005 1.310 1.339 1.301 1.329 12,958,275 +0.02(+1.62%)
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.