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

Companhia Siderurgica Nacional ADR (NY: SID )

2.550 -0.040 (-1.54%)
Streaming Delayed Price Updated: 1:21 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 31, 2006 2.360 2.393 2.323 2.367 5,472,608 +0.00(+0.19%)
Jul 28, 2006 2.336 2.396 2.327 2.363 9,165,628 +0.06(+2.48%)
Jul 27, 2006 2.324 2.343 2.296 2.306 10,738,986 +0.00(+0.13%)
Jul 26, 2006 2.284 2.339 2.260 2.303 7,635,975 +0.00(+0.16%)
Jul 25, 2006 2.255 2.323 2.226 2.299 10,202,242 +0.05(+2.21%)
Jul 24, 2006 2.254 2.262 2.214 2.249 9,778,855 +0.03(+1.22%)
Jul 21, 2006 2.317 2.317 2.175 2.222 18,115,466 -0.07(-2.88%)
Jul 20, 2006 2.429 2.435 2.283 2.288 11,715,506 -0.12(-4.81%)
Jul 19, 2006 2.262 2.416 2.262 2.404 13,103,120 +0.15(+6.56%)
Jul 18, 2006 2.239 2.268 2.205 2.256 8,033,411 +0.06(+2.67%)
Jul 17, 2006 2.226 2.262 2.197 2.197 11,693,654 -0.04(-1.93%)
Jul 14, 2006 2.224 2.247 2.178 2.241 10,763,570 +0.02(+0.72%)
Jul 13, 2006 2.303 2.303 2.216 2.224 13,085,365 -0.12(-5.09%)
Jul 12, 2006 2.376 2.404 2.333 2.344 8,530,549 -0.04(-1.63%)
Jul 11, 2006 2.329 2.394 2.271 2.383 8,324,319 +0.04(+1.91%)
Jul 10, 2006 2.349 2.380 2.312 2.338 8,903,402 +0.03(+1.20%)
Jul 07, 2006 2.361 2.394 2.293 2.310 9,020,858 -0.05(-2.17%)
Jul 06, 2006 2.410 2.421 2.358 2.361 11,785,160 +0.01(+0.37%)
Jul 05, 2006 2.343 2.389 2.304 2.353 15,789,574 -0.05(-2.07%)
Jul 03, 2006 2.385 2.413 2.379 2.402 6,038,033 +0.04(+1.89%)
Jun 30, 2006 2.391 2.405 2.340 2.358 11,397,283 +0.03(+1.26%)
Jun 29, 2006 2.222 2.329 2.189 2.328 13,145,459 +0.14(+6.53%)
Jun 28, 2006 2.156 2.215 2.137 2.186 9,604,038 +0.07(+3.50%)
Jun 27, 2006 2.156 2.189 2.101 2.112 8,672,588 -0.02(-0.79%)
Jun 26, 2006 2.150 2.187 2.123 2.128 11,992,756 +0.01(+0.59%)
Jun 23, 2006 2.046 2.133 2.038 2.116 6,416,349 +0.03(+1.51%)
Jun 22, 2006 2.082 2.112 2.048 2.085 7,571,784 -0.00(-0.21%)
Jun 21, 2006 1.962 2.131 1.962 2.089 19,053,744 +0.09(+4.31%)
Jun 20, 2006 2.002 2.032 1.967 2.003 10,868,734 +0.02(+0.77%)
Jun 19, 2006 2.064 2.076 1.966 1.987 9,401,905 -0.06(-2.76%)
Jun 16, 2006 1.995 2.072 1.953 2.044 8,809,165 -0.02(-1.03%)
Jun 15, 2006 2.011 2.082 1.977 2.065 9,120,558 +0.15(+7.63%)
Jun 14, 2006 1.911 1.955 1.802 1.918 27,435,426 +0.03(+1.75%)
Jun 13, 2006 1.919 1.973 1.852 1.885 20,330,732 -0.08(-4.24%)
Jun 12, 2006 2.103 2.124 1.966 1.969 14,436,104 -0.15(-6.99%)
Jun 09, 2006 2.179 2.212 2.097 2.117 16,639,078 -0.00(-0.14%)
Jun 08, 2006 2.038 2.136 1.968 2.120 15,187,273 +0.00(+0.17%)
Jun 07, 2006 2.186 2.238 2.091 2.116 11,356,311 -0.08(-3.51%)
Jun 06, 2006 2.164 2.193 2.123 2.193 13,755,954 +0.01(+0.47%)
Jun 05, 2006 2.306 2.306 2.182 2.183 10,265,067 -0.11(-4.76%)
Jun 02, 2006 2.385 2.387 2.237 2.292 14,546,730 -0.01(-0.54%)
Jun 01, 2006 2.174 2.313 2.173 2.304 19,068,768 +0.13(+6.03%)
May 31, 2006 2.246 2.282 2.158 2.173 14,966,019 -0.00(-0.17%)
May 30, 2006 2.266 2.274 2.164 2.177 18,342,182 -0.17(-7.35%)
May 26, 2006 2.309 2.395 2.278 2.350 30,737,838 +0.16(+7.40%)
May 25, 2006 2.061 2.202 2.035 2.188 19,778,964 +0.20(+9.93%)
May 24, 2006 2.032 2.068 1.924 1.990 32,382,216 -0.09(-4.26%)
May 23, 2006 2.178 2.222 2.064 2.079 25,464,632 -0.04(-1.66%)
May 22, 2006 2.073 2.171 1.999 2.114 29,146,726 -0.13(-5.65%)
May 19, 2006 2.306 2.325 2.206 2.241 27,955,782 -0.01(-0.65%)
May 18, 2006 2.319 2.343 2.239 2.255 21,917,748 -0.06(-2.69%)
May 17, 2006 2.359 2.407 2.262 2.317 18,824,296 -0.09(-3.56%)
May 16, 2006 2.435 2.463 2.339 2.403 13,510,117 +0.03(+1.08%)
May 15, 2006 2.360 2.452 2.314 2.377 19,107,010 -0.11(-4.50%)
May 12, 2006 2.518 2.557 2.443 2.489 16,940,912 -0.10(-3.95%)
May 11, 2006 2.645 2.694 2.547 2.592 19,145,250 -0.08(-3.15%)
May 10, 2006 2.636 2.676 2.613 2.676 13,929,406 -0.00(-0.14%)
May 09, 2006 2.655 2.716 2.642 2.680 10,146,245 -0.06(-2.09%)
May 08, 2006 2.698 2.746 2.668 2.737 7,659,193 +0.01(+0.38%)
May 05, 2006 2.672 2.763 2.665 2.727 15,124,448 +0.09(+3.27%)
May 04, 2006 2.621 2.648 2.604 2.640 13,418,611 -0.01(-0.22%)
May 03, 2006 2.636 2.662 2.611 2.646 12,499,453 -0.02(-0.66%)
May 02, 2006 2.566 2.685 2.549 2.664 14,184,804 +0.10(+4.00%)
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.