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

Companhia Siderurgica Nacional ADR (NY: SID )

2.600 +0.080 (+3.17%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2006 2.310 2.316 2.275 2.297 9,283,263 +0.01(+0.64%)
Mar 30, 2006 2.274 2.323 2.243 2.283 19,774,116 +0.07(+3.07%)
Mar 29, 2006 2.190 2.232 2.161 2.215 19,341,956 +0.08(+3.63%)
Mar 28, 2006 2.149 2.248 2.117 2.137 21,494,556 -0.06(-2.73%)
Mar 27, 2006 2.135 2.240 2.130 2.197 22,775,996 +0.08(+3.80%)
Mar 24, 2006 2.082 2.121 2.074 2.117 7,122,456 +0.05(+2.30%)
Mar 23, 2006 2.153 2.164 2.044 2.069 11,965,125 -0.06(-2.88%)
Mar 22, 2006 2.110 2.159 2.099 2.131 10,270,670 +0.02(+0.80%)
Mar 21, 2006 2.218 2.219 2.110 2.114 13,050,999 -0.12(-5.55%)
Mar 20, 2006 2.257 2.285 2.218 2.238 9,927,402 -0.02(-0.84%)
Mar 17, 2006 2.265 2.265 2.203 2.257 8,138,582 +0.03(+1.48%)
Mar 16, 2006 2.292 2.318 2.213 2.224 12,404,124 -0.01(-0.52%)
Mar 15, 2006 2.189 2.252 2.166 2.236 11,850,247 +0.07(+3.10%)
Mar 14, 2006 2.112 2.185 2.088 2.169 5,711,094 +0.05(+2.45%)
Mar 13, 2006 2.189 2.190 2.091 2.117 7,836,343 -0.06(-2.62%)
Mar 10, 2006 2.110 2.197 2.077 2.174 12,149,751 +0.10(+5.02%)
Mar 09, 2006 2.157 2.189 2.049 2.070 18,922,102 -0.05(-2.24%)
Mar 08, 2006 2.066 2.150 2.016 2.118 21,880,220 +0.03(+1.26%)
Mar 07, 2006 2.157 2.182 2.058 2.091 16,936,348 -0.14(-6.17%)
Mar 06, 2006 2.289 2.330 2.183 2.229 9,872,698 -0.08(-3.39%)
Mar 03, 2006 2.212 2.329 2.212 2.307 9,885,007 +0.06(+2.67%)
Mar 02, 2006 2.235 2.276 2.201 2.247 7,583,337 +0.01(+0.59%)
Mar 01, 2006 2.173 2.234 2.173 2.234 10,403,327 +0.08(+3.66%)
Feb 28, 2006 2.173 2.193 2.120 2.155 6,846,201 -0.02(-0.84%)
Feb 27, 2006 2.200 2.201 2.159 2.173 4,508,974 -0.03(-1.26%)
Feb 24, 2006 2.240 2.244 2.186 2.201 9,422,758 -0.05(-2.27%)
Feb 23, 2006 2.175 2.269 2.164 2.252 8,271,240 +0.04(+1.68%)
Feb 22, 2006 2.248 2.278 2.201 2.215 13,336,827 -0.01(-0.59%)
Feb 21, 2006 2.292 2.336 2.213 2.228 14,772,806 +0.01(+0.23%)
Feb 17, 2006 2.232 2.270 2.218 2.223 10,105,190 -0.01(-0.36%)
Feb 16, 2006 2.131 2.239 2.127 2.231 22,445,038 +0.14(+6.68%)
Feb 15, 2006 2.036 2.119 2.018 2.091 19,079,376 +0.07(+3.36%)
Feb 14, 2006 1.930 2.029 1.919 2.023 38,198,412 +0.08(+3.94%)
Feb 13, 2006 1.987 1.993 1.936 1.946 13,878,396 -0.08(-3.90%)
Feb 10, 2006 2.018 2.036 1.950 2.025 15,879,194 +0.06(+3.13%)
Feb 09, 2006 1.980 2.021 1.930 1.964 11,154,139 -0.01(-0.33%)
Feb 08, 2006 1.912 1.974 1.862 1.971 13,213,743 +0.06(+3.34%)
Feb 07, 2006 1.961 1.980 1.899 1.907 20,250,040 -0.12(-6.02%)
Feb 06, 2006 2.082 2.084 2.002 2.029 18,730,638 -0.13(-6.00%)
Feb 03, 2006 2.025 2.202 2.014 2.159 21,538,320 +0.06(+2.68%)
Feb 02, 2006 2.191 2.192 2.088 2.102 15,992,705 -0.08(-3.56%)
Feb 01, 2006 2.167 2.194 2.155 2.180 18,753,888 +0.06(+2.79%)
Jan 31, 2006 2.047 2.194 2.036 2.120 21,634,052 +0.05(+2.55%)
Jan 30, 2006 2.058 2.096 2.050 2.068 19,134,080 +0.09(+4.35%)
Jan 27, 2006 2.029 2.070 1.971 1.982 35,857,084 +0.10(+5.37%)
Jan 26, 2006 1.868 1.895 1.868 1.881 19,501,964 +0.05(+2.76%)
Jan 25, 2006 1.861 1.878 1.828 1.830 7,387,770 -0.01(-0.28%)
Jan 24, 2006 1.806 1.859 1.806 1.835 19,556,668 +0.06(+3.63%)
Jan 23, 2006 1.722 1.801 1.722 1.771 19,726,250 +0.00(+0.12%)
Jan 20, 2006 1.791 1.794 1.748 1.769 14,741,351 +0.01(+0.62%)
Jan 19, 2006 1.696 1.768 1.692 1.758 15,307,538 +0.07(+4.39%)
Jan 18, 2006 1.627 1.690 1.610 1.684 15,397,799 -0.04(-2.50%)
Jan 17, 2006 1.731 1.741 1.707 1.727 8,804,603 +0.02(+0.94%)
Jan 13, 2006 1.740 1.762 1.704 1.711 8,213,800 -0.02(-1.27%)
Jan 12, 2006 1.791 1.798 1.728 1.733 16,096,642 -0.03(-1.86%)
Jan 11, 2006 1.692 1.780 1.692 1.766 19,445,892 +0.08(+5.00%)
Jan 10, 2006 1.656 1.691 1.649 1.682 13,677,359 -0.02(-1.46%)
Jan 09, 2006 1.672 1.711 1.651 1.707 24,735,766 +0.09(+5.52%)
Jan 06, 2006 1.612 1.632 1.605 1.617 8,874,351 +0.03(+2.12%)
Jan 05, 2006 1.598 1.609 1.579 1.584 5,410,222 -0.00(-0.14%)
Jan 04, 2006 1.585 1.626 1.579 1.586 10,441,620 +0.01(+0.51%)
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.