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

Companhia Siderurgica Nacional ADR (NY: SID )

2.535 -0.055 (-2.12%)
Streaming Delayed Price Updated: 10:43 AM 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 (%)
Mar 31, 2005 1.700 1.765 1.692 1.765 20,584,764 +0.06(+3.52%)
Mar 30, 2005 1.629 1.721 1.629 1.705 17,577,356 +0.08(+4.72%)
Mar 29, 2005 1.669 1.675 1.591 1.628 15,295,168 -0.03(-1.85%)
Mar 28, 2005 1.702 1.702 1.621 1.658 13,250,622 -0.04(-2.41%)
Mar 24, 2005 1.721 1.757 1.694 1.699 7,196,199 +0.02(+1.27%)
Mar 23, 2005 1.729 1.740 1.658 1.678 11,729,164 -0.04(-2.39%)
Mar 22, 2005 1.761 1.825 1.702 1.719 10,352,476 -0.02(-0.89%)
Mar 21, 2005 1.754 1.760 1.726 1.735 6,073,543 -0.02(-1.25%)
Mar 18, 2005 1.796 1.809 1.743 1.757 5,178,969 -0.04(-2.20%)
Mar 17, 2005 1.718 1.796 1.705 1.796 7,492,570 +0.09(+5.19%)
Mar 16, 2005 1.721 1.746 1.687 1.707 13,829,705 -0.02(-1.02%)
Mar 15, 2005 1.726 1.744 1.684 1.725 9,770,661 -0.01(-0.30%)
Mar 14, 2005 1.772 1.772 1.688 1.730 10,495,881 -0.04(-2.36%)
Mar 11, 2005 1.814 1.837 1.755 1.772 11,076,329 +0.01(+0.29%)
Mar 10, 2005 1.739 1.776 1.729 1.767 11,271,633 -0.02(-1.23%)
Mar 09, 2005 1.847 1.861 1.776 1.789 18,627,628 -0.09(-4.94%)
Mar 08, 2005 1.882 1.901 1.862 1.882 10,375,693 -0.02(-1.23%)
Mar 07, 2005 1.962 1.966 1.893 1.905 10,322,429 -0.02(-1.07%)
Mar 04, 2005 1.867 1.926 1.867 1.926 13,798,293 +0.07(+3.75%)
Mar 03, 2005 1.893 1.896 1.823 1.856 9,362,298 +0.01(+0.48%)
Mar 02, 2005 1.819 1.868 1.796 1.847 11,824,767 +0.02(+0.84%)
Mar 01, 2005 1.953 1.953 1.825 1.832 15,150,397 -0.06(-2.95%)
Feb 28, 2005 1.932 1.932 1.847 1.888 15,786,842 +0.00(+0.04%)
Feb 25, 2005 1.889 1.955 1.860 1.887 21,355,054 +0.01(+0.63%)
Feb 24, 2005 1.809 1.878 1.765 1.875 31,666,556 +0.12(+6.71%)
Feb 23, 2005 1.778 1.778 1.750 1.757 14,916,852 +0.02(+1.27%)
Feb 22, 2005 1.771 1.833 1.706 1.735 29,555,088 -0.02(-1.33%)
Feb 18, 2005 1.787 1.794 1.738 1.759 12,924,205 +0.03(+1.61%)
Feb 17, 2005 1.699 1.739 1.686 1.731 24,392,508 +0.08(+4.79%)
Feb 16, 2005 1.603 1.684 1.601 1.652 19,518,104 +0.04(+2.45%)
Feb 15, 2005 1.571 1.625 1.571 1.612 14,783,007 +0.01(+0.69%)
Feb 14, 2005 1.625 1.645 1.584 1.601 8,505,965 -0.01(-0.68%)
Feb 11, 2005 1.596 1.621 1.589 1.612 16,066,823 +0.03(+1.71%)
Feb 10, 2005 1.530 1.607 1.530 1.585 18,788,788 -0.01(-0.51%)
Feb 09, 2005 1.603 1.617 1.569 1.593 15,838,741 -0.02(-1.36%)
Feb 08, 2005 1.630 1.630 1.590 1.615 2,462,468 +0.00(+0.00%)
Feb 07, 2005 1.589 1.631 1.589 1.615 6,699,062 +0.04(+2.61%)
Feb 04, 2005 1.545 1.583 1.530 1.574 15,979,415 +0.04(+2.67%)
Feb 03, 2005 1.522 1.534 1.512 1.533 14,302,259 +0.00(+0.19%)
Feb 02, 2005 1.534 1.538 1.502 1.530 10,187,218 +0.03(+1.95%)
Feb 01, 2005 1.470 1.502 1.457 1.501 20,752,752 +0.02(+1.23%)
Jan 31, 2005 1.446 1.490 1.437 1.483 13,283,401 +0.06(+4.38%)
Jan 28, 2005 1.419 1.429 1.398 1.420 6,793,300 -0.00(-0.15%)
Jan 27, 2005 1.431 1.452 1.396 1.423 17,128,020 -0.06(-3.76%)
Jan 26, 2005 1.472 1.483 1.439 1.478 11,558,443 +0.01(+0.85%)
Jan 25, 2005 1.464 1.505 1.460 1.466 6,446,396 +0.02(+1.06%)
Jan 24, 2005 1.441 1.457 1.418 1.450 9,554,871 +0.04(+3.12%)
Jan 21, 2005 1.344 1.407 1.331 1.407 8,622,055 +0.07(+5.26%)
Jan 20, 2005 1.340 1.340 1.315 1.336 9,231,185 -0.03(-1.88%)
Jan 19, 2005 1.382 1.385 1.357 1.362 4,076,799 -0.01(-1.06%)
Jan 18, 2005 1.409 1.409 1.362 1.377 7,954,197 -0.06(-4.37%)
Jan 14, 2005 1.352 1.442 1.352 1.439 15,408,526 +0.07(+5.42%)
Jan 13, 2005 1.333 1.377 1.333 1.366 8,452,701 +0.05(+3.44%)
Jan 12, 2005 1.284 1.325 1.256 1.320 6,302,991 +0.05(+3.62%)
Jan 11, 2005 1.282 1.295 1.267 1.274 9,494,777 -0.01(-0.63%)
Jan 10, 2005 1.246 1.288 1.246 1.282 6,608,922 +0.03(+2.46%)
Jan 07, 2005 1.259 1.279 1.243 1.251 8,111,260 +0.01(+0.83%)
Jan 06, 2005 1.248 1.262 1.218 1.241 10,043,813 +0.00(+0.00%)
Jan 05, 2005 1.241 1.272 1.233 1.241 7,507,593 -0.03(-2.30%)
Jan 04, 2005 1.310 1.318 1.258 1.270 10,464,468 -0.05(-4.14%)
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.