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

Companhia Siderurgica Nacional ADR (NY: SID )

2.520 -0.070 (-2.70%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Oct 31, 2005 1.371 1.413 1.371 1.406 11,189,688 +0.07(+4.98%)
Oct 28, 2005 1.327 1.357 1.324 1.339 11,125,497 +0.02(+1.50%)
Oct 27, 2005 1.371 1.390 1.319 1.319 10,789,519 -0.06(-4.30%)
Oct 26, 2005 1.344 1.385 1.337 1.379 14,612,287 +0.03(+2.39%)
Oct 25, 2005 1.362 1.420 1.337 1.347 24,100,236 -0.02(-1.39%)
Oct 24, 2005 1.347 1.371 1.329 1.366 19,117,936 +0.05(+3.78%)
Oct 21, 2005 1.307 1.327 1.291 1.316 30,015,350 +0.04(+2.86%)
Oct 20, 2005 1.360 1.373 1.270 1.279 46,949,432 -0.06(-4.48%)
Oct 19, 2005 1.355 1.358 1.303 1.339 24,137,110 -0.03(-2.14%)
Oct 18, 2005 1.441 1.448 1.363 1.368 13,211,015 -0.07(-4.69%)
Oct 17, 2005 1.445 1.472 1.436 1.436 9,924,992 +0.01(+0.98%)
Oct 14, 2005 1.437 1.457 1.379 1.422 10,733,523 -0.01(-0.92%)
Oct 13, 2005 1.442 1.445 1.391 1.435 15,332,044 -0.03(-2.29%)
Oct 12, 2005 1.519 1.519 1.450 1.469 5,986,134 -0.05(-3.19%)
Oct 11, 2005 1.536 1.536 1.494 1.517 4,224,301 +0.00(+0.10%)
Oct 10, 2005 1.530 1.543 1.506 1.516 10,626,994 +0.02(+1.03%)
Oct 07, 2005 1.468 1.530 1.464 1.500 8,728,585 +0.07(+4.65%)
Oct 06, 2005 1.466 1.497 1.420 1.434 19,188,956 -0.08(-5.23%)
Oct 05, 2005 1.554 1.563 1.513 1.513 11,367,237 -0.09(-5.58%)
Oct 04, 2005 1.692 1.699 1.583 1.602 7,655,095 -0.09(-5.49%)
Oct 03, 2005 1.702 1.719 1.687 1.695 4,730,999 -0.01(-0.30%)
Sep 30, 2005 1.713 1.718 1.675 1.700 5,204,919 -0.01(-0.77%)
Sep 29, 2005 1.723 1.723 1.670 1.713 3,949,783 -0.00(-0.26%)
Sep 28, 2005 1.683 1.726 1.678 1.718 6,532,439 +0.06(+3.39%)
Sep 27, 2005 1.669 1.692 1.633 1.661 9,108,266 -0.03(-1.99%)
Sep 26, 2005 1.699 1.707 1.675 1.695 9,049,539 -0.02(-1.03%)
Sep 23, 2005 1.713 1.724 1.681 1.713 9,889,482 +0.04(+2.27%)
Sep 22, 2005 1.721 1.731 1.634 1.675 13,880,239 -0.03(-1.93%)
Sep 21, 2005 1.640 1.727 1.639 1.707 12,827,236 +0.05(+3.00%)
Sep 20, 2005 1.702 1.703 1.655 1.658 11,204,711 -0.02(-0.96%)
Sep 19, 2005 1.675 1.705 1.652 1.674 10,136,685 +0.00(+0.04%)
Sep 16, 2005 1.607 1.680 1.605 1.673 18,734,156 +0.09(+5.93%)
Sep 15, 2005 1.553 1.593 1.552 1.579 7,354,628 +0.06(+4.25%)
Sep 14, 2005 1.527 1.527 1.503 1.515 2,716,500 -0.00(-0.10%)
Sep 13, 2005 1.533 1.537 1.509 1.516 4,183,328 -0.01(-0.72%)
Sep 12, 2005 1.563 1.563 1.513 1.527 6,279,773 -0.03(-1.93%)
Sep 09, 2005 1.537 1.566 1.525 1.557 10,393,448 +0.03(+1.87%)
Sep 08, 2005 1.523 1.534 1.517 1.529 3,187,688 +0.01(+0.77%)
Sep 07, 2005 1.512 1.530 1.503 1.517 5,263,646 +0.01(+0.93%)
Sep 06, 2005 1.519 1.524 1.486 1.503 9,392,345 +0.04(+2.45%)
Sep 02, 2005 1.453 1.478 1.450 1.467 8,387,144 +0.04(+2.45%)
Sep 01, 2005 1.434 1.448 1.420 1.432 10,408,472 +0.01(+1.03%)
Aug 31, 2005 1.407 1.427 1.398 1.418 8,992,177 +0.03(+2.49%)
Aug 30, 2005 1.387 1.402 1.372 1.383 8,185,011 +0.01(+0.48%)
Aug 29, 2005 1.357 1.391 1.357 1.377 4,640,859 +0.01(+0.59%)
Aug 26, 2005 1.396 1.404 1.346 1.368 9,358,201 -0.03(-1.94%)
Aug 25, 2005 1.336 1.405 1.330 1.396 13,538,798 +0.06(+4.38%)
Aug 24, 2005 1.360 1.374 1.336 1.337 6,690,867 -0.04(-3.13%)
Aug 23, 2005 1.420 1.421 1.363 1.380 11,737,358 -0.07(-4.70%)
Aug 22, 2005 1.424 1.450 1.423 1.448 8,496,405 +0.07(+5.10%)
Aug 19, 2005 1.431 1.464 1.352 1.378 19,919,638 -0.06(-4.18%)
Aug 18, 2005 1.496 1.497 1.437 1.438 11,768,771 -0.06(-3.87%)
Aug 17, 2005 1.498 1.501 1.479 1.496 7,290,437 +0.02(+1.09%)
Aug 16, 2005 1.512 1.523 1.472 1.480 8,429,483 -0.03(-1.80%)
Aug 15, 2005 1.491 1.512 1.470 1.507 11,992,756 +0.05(+3.78%)
Aug 12, 2005 1.409 1.471 1.404 1.452 18,105,906 -0.01(-0.85%)
Aug 11, 2005 1.543 1.567 1.464 1.464 19,957,880 -0.06(-3.75%)
Aug 10, 2005 1.534 1.546 1.495 1.522 20,786,896 -0.04(-2.62%)
Aug 09, 2005 1.480 1.562 1.472 1.562 20,363,510 +0.10(+7.13%)
Aug 08, 2005 1.464 1.486 1.451 1.459 7,480,278 +0.02(+1.63%)
Aug 05, 2005 1.461 1.467 1.424 1.435 7,874,983 -0.01(-0.56%)
Aug 04, 2005 1.453 1.467 1.428 1.443 10,300,577 -0.01(-0.71%)
Aug 03, 2005 1.446 1.483 1.442 1.453 13,876,141 +0.03(+1.80%)
Aug 02, 2005 1.397 1.431 1.397 1.428 12,237,227 +0.05(+3.56%)
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.