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

Companhia Siderurgica Nacional ADR (NY: SID )

2.545 -0.045 (-1.74%)
Streaming Delayed Price Updated: 1:08 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 (%)
Jul 29, 2005 1.373 1.386 1.366 1.368 11,144,617 +0.01(+0.38%)
Jul 28, 2005 1.329 1.370 1.329 1.363 11,120,034 +0.05(+3.62%)
Jul 27, 2005 1.337 1.339 1.273 1.315 10,603,776 +0.00(+0.34%)
Jul 26, 2005 1.262 1.316 1.248 1.311 15,053,428 +0.05(+3.83%)
Jul 25, 2005 1.300 1.308 1.259 1.262 19,679,264 -0.08(-6.30%)
Jul 22, 2005 1.398 1.420 1.324 1.347 19,997,486 -0.06(-4.17%)
Jul 21, 2005 1.386 1.429 1.384 1.406 19,951,050 +0.04(+3.23%)
Jul 20, 2005 1.311 1.367 1.300 1.362 20,599,788 +0.07(+5.44%)
Jul 19, 2005 1.246 1.293 1.245 1.292 14,910,023 +0.03(+2.14%)
Jul 18, 2005 1.247 1.286 1.243 1.264 7,778,014 -0.01(-0.75%)
Jul 15, 2005 1.267 1.289 1.261 1.274 12,866,843 -0.03(-2.03%)
Jul 14, 2005 1.303 1.314 1.279 1.300 18,843,418 +0.02(+1.31%)
Jul 13, 2005 1.256 1.295 1.256 1.284 19,022,332 +0.06(+4.78%)
Jul 12, 2005 1.187 1.234 1.186 1.225 17,013,296 +0.05(+4.43%)
Jul 11, 2005 1.119 1.179 1.118 1.173 10,658,406 +0.05(+4.91%)
Jul 08, 2005 1.114 1.134 1.106 1.118 12,040,557 +0.01(+0.79%)
Jul 07, 2005 1.098 1.114 1.093 1.109 13,907,554 -0.01(-1.24%)
Jul 06, 2005 1.084 1.152 1.084 1.123 18,085,420 -0.01(-0.97%)
Jul 05, 2005 1.172 1.177 1.124 1.134 15,577,881 -0.05(-4.26%)
Jul 01, 2005 1.193 1.212 1.179 1.185 2,762,936 +0.00(+0.19%)
Jun 30, 2005 1.198 1.212 1.178 1.182 8,127,649 -0.01(-1.16%)
Jun 29, 2005 1.234 1.241 1.195 1.196 11,199,248 -0.03(-2.21%)
Jun 28, 2005 1.226 1.254 1.215 1.223 8,937,546 +0.01(+0.48%)
Jun 27, 2005 1.201 1.228 1.188 1.218 7,808,061 +0.00(+0.30%)
Jun 24, 2005 1.237 1.237 1.207 1.214 6,830,175 -0.01(-0.54%)
Jun 23, 2005 1.252 1.256 1.210 1.221 5,777,173 -0.05(-4.03%)
Jun 22, 2005 1.278 1.286 1.264 1.272 6,673,113 -0.01(-0.57%)
Jun 21, 2005 1.285 1.297 1.268 1.279 10,516,367 -0.04(-2.78%)
Jun 20, 2005 1.316 1.330 1.296 1.316 8,832,382 -0.00(-0.06%)
Jun 17, 2005 1.334 1.351 1.316 1.316 9,481,119 +0.01(+1.01%)
Jun 16, 2005 1.274 1.314 1.273 1.303 15,702,165 +0.06(+4.58%)
Jun 15, 2005 1.230 1.248 1.209 1.246 7,193,468 +0.01(+1.01%)
Jun 14, 2005 1.208 1.245 1.161 1.234 17,982,988 +0.02(+1.57%)
Jun 13, 2005 1.208 1.218 1.191 1.215 4,763,777 +0.02(+1.97%)
Jun 10, 2005 1.199 1.207 1.175 1.191 10,166,732 +0.02(+1.69%)
Jun 09, 2005 1.173 1.186 1.161 1.172 11,979,098 -0.03(-2.74%)
Jun 08, 2005 1.241 1.247 1.192 1.204 13,011,614 -0.03(-2.14%)
Jun 07, 2005 1.226 1.263 1.211 1.231 15,038,405 -0.02(-1.47%)
Jun 06, 2005 1.263 1.275 1.226 1.249 11,637,657 -0.06(-4.75%)
Jun 03, 2005 1.347 1.367 1.311 1.311 6,726,377 -0.02(-1.27%)
Jun 02, 2005 1.309 1.338 1.300 1.328 12,967,910 +0.02(+1.63%)
Jun 01, 2005 1.292 1.325 1.288 1.307 7,431,110 +0.00(+0.00%)
May 31, 2005 1.333 1.336 1.278 1.307 17,115,728 +0.04(+3.36%)
May 27, 2005 1.241 1.273 1.234 1.264 7,738,407 +0.03(+2.80%)
May 26, 2005 1.209 1.231 1.208 1.230 5,747,126 +0.02(+1.82%)
May 25, 2005 1.234 1.234 1.207 1.208 8,522,355 -0.03(-2.08%)
May 24, 2005 1.207 1.245 1.196 1.234 10,715,768 +0.03(+2.12%)
May 23, 2005 1.237 1.245 1.205 1.208 11,528,397 -0.03(-2.25%)
May 20, 2005 1.232 1.241 1.219 1.236 8,968,959 +0.00(+0.00%)
May 19, 2005 1.252 1.254 1.213 1.236 9,407,368 -0.02(-1.97%)
May 18, 2005 1.223 1.284 1.222 1.261 19,865,008 +0.06(+5.39%)
May 17, 2005 1.204 1.218 1.184 1.196 14,000,426 -0.02(-1.39%)
May 16, 2005 1.193 1.229 1.186 1.213 11,413,673 +0.01(+0.79%)
May 13, 2005 1.207 1.229 1.168 1.204 17,917,430 -0.03(-2.66%)
May 12, 2005 1.325 1.336 1.228 1.237 21,208,918 -0.08(-6.27%)
May 11, 2005 1.320 1.347 1.291 1.319 17,112,998 +0.00(+0.11%)
May 10, 2005 1.365 1.365 1.296 1.318 14,093,297 -0.07(-5.26%)
May 09, 2005 1.404 1.414 1.381 1.391 10,049,276 -0.01(-0.78%)
May 06, 2005 1.393 1.406 1.368 1.402 11,481,961 +0.05(+3.35%)
May 05, 2005 1.366 1.395 1.336 1.357 12,466,675 -0.02(-1.17%)
May 04, 2005 1.350 1.385 1.347 1.373 9,382,785 +0.03(+1.90%)
May 03, 2005 1.318 1.362 1.307 1.347 9,061,830 +0.03(+2.28%)
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.