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

Companhia Siderurgica Nacional ADR (NY: SID )

2.330 -0.090 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 29, 2006 2.236 2.243 2.197 2.197 7,693,080 -0.03(-1.51%)
Dec 28, 2006 2.247 2.250 2.205 2.230 4,651,058 -0.00(-0.10%)
Dec 27, 2006 2.200 2.240 2.200 2.233 6,969,764 +0.04(+1.87%)
Dec 26, 2006 2.202 2.208 2.178 2.192 2,365,107 -0.01(-0.33%)
Dec 22, 2006 2.192 2.205 2.153 2.199 5,218,793 +0.01(+0.43%)
Dec 21, 2006 2.192 2.195 2.148 2.189 7,912,804 -0.00(-0.20%)
Dec 20, 2006 2.202 2.228 2.180 2.194 5,341,620 -0.01(-0.43%)
Dec 19, 2006 2.154 2.211 2.145 2.203 7,679,432 +0.04(+1.73%)
Dec 18, 2006 2.184 2.202 2.156 2.166 10,434,857 +0.01(+0.58%)
Dec 15, 2006 2.176 2.191 2.143 2.154 6,830,559 +0.01(+0.51%)
Dec 14, 2006 2.159 2.167 2.135 2.143 6,513,938 +0.01(+0.31%)
Dec 13, 2006 2.155 2.162 2.112 2.136 10,786,962 +0.03(+1.36%)
Dec 12, 2006 2.151 2.154 2.093 2.107 19,337,104 -0.07(-3.10%)
Dec 11, 2006 2.190 2.207 2.162 2.175 12,047,988 -0.04(-1.59%)
Dec 08, 2006 2.206 2.225 2.184 2.210 7,926,451 -0.01(-0.30%)
Dec 07, 2006 2.238 2.249 2.194 2.217 11,915,608 -0.02(-0.88%)
Dec 06, 2006 2.215 2.262 2.200 2.236 7,444,696 +0.02(+0.69%)
Dec 05, 2006 2.219 2.242 2.210 2.221 6,204,141 +0.01(+0.43%)
Dec 04, 2006 2.148 2.214 2.148 2.211 9,869,852 +0.05(+2.34%)
Dec 01, 2006 2.132 2.195 2.123 2.161 10,621,827 -0.02(-1.11%)
Nov 30, 2006 2.165 2.211 2.148 2.185 11,099,489 +0.02(+0.81%)
Nov 29, 2006 2.145 2.178 2.134 2.167 13,884,938 +0.04(+2.04%)
Nov 28, 2006 2.098 2.137 2.088 2.124 12,634,830 +0.00(+0.07%)
Nov 27, 2006 2.162 2.165 2.088 2.123 11,754,568 -0.05(-2.29%)
Nov 24, 2006 2.127 2.180 2.118 2.173 6,165,928 +0.02(+0.85%)
Nov 22, 2006 2.158 2.177 2.125 2.154 13,695,238 +0.00(+0.00%)
Nov 21, 2006 2.175 2.178 2.126 2.154 30,604,456 -0.07(-3.16%)
Nov 20, 2006 2.214 2.255 2.207 2.225 10,241,063 +0.03(+1.54%)
Nov 17, 2006 2.278 2.312 2.179 2.191 30,038,086 -0.10(-4.47%)
Nov 16, 2006 2.373 2.373 2.286 2.293 7,754,493 -0.06(-2.46%)
Nov 15, 2006 2.337 2.390 2.311 2.351 7,675,338 +0.01(+0.25%)
Nov 14, 2006 2.351 2.389 2.316 2.345 8,192,577 +0.04(+1.85%)
Nov 13, 2006 2.242 2.309 2.238 2.303 8,858,574 -0.00(-0.10%)
Nov 10, 2006 2.315 2.327 2.271 2.305 9,164,277 -0.04(-1.56%)
Nov 09, 2006 2.387 2.437 2.313 2.342 19,604,594 -0.05(-1.90%)
Nov 08, 2006 2.358 2.406 2.345 2.387 9,042,815 -0.03(-1.33%)
Nov 07, 2006 2.450 2.461 2.391 2.420 6,365,181 -0.02(-0.99%)
Nov 06, 2006 2.432 2.473 2.418 2.444 13,622,907 +0.05(+2.21%)
Nov 03, 2006 2.378 2.409 2.373 2.391 9,243,433 +0.05(+2.10%)
Nov 02, 2006 2.354 2.367 2.307 2.342 5,067,306 -0.01(-0.37%)
Nov 01, 2006 2.363 2.408 2.329 2.351 21,456,556 +0.07(+2.92%)
Oct 31, 2006 2.263 2.286 2.258 2.284 7,062,566 +0.02(+0.84%)
Oct 30, 2006 2.269 2.271 2.240 2.265 11,256,435 -0.04(-1.75%)
Oct 27, 2006 2.319 2.340 2.297 2.305 6,175,481 -0.03(-1.22%)
Oct 26, 2006 2.308 2.342 2.308 2.334 7,267,279 +0.02(+0.98%)
Oct 25, 2006 2.287 2.318 2.285 2.311 8,829,914 -0.01(-0.41%)
Oct 24, 2006 2.302 2.334 2.282 2.321 10,831,998 +0.02(+0.83%)
Oct 23, 2006 2.252 2.307 2.241 2.302 8,218,507 +0.04(+1.62%)
Oct 20, 2006 2.263 2.283 2.226 2.265 9,018,249 -0.00(-0.16%)
Oct 19, 2006 2.287 2.302 2.243 2.269 18,776,192 -0.03(-1.34%)
Oct 18, 2006 2.389 2.396 2.291 2.299 14,698,327 -0.06(-2.55%)
Oct 17, 2006 2.322 2.370 2.299 2.359 9,970,843 +0.01(+0.50%)
Oct 16, 2006 2.311 2.359 2.290 2.348 6,404,758 +0.03(+1.20%)
Oct 13, 2006 2.297 2.332 2.290 2.320 7,204,500 +0.03(+1.28%)
Oct 12, 2006 2.234 2.299 2.233 2.291 7,073,484 +0.06(+2.66%)
Oct 11, 2006 2.231 2.236 2.198 2.231 10,490,812 -0.02(-0.88%)
Oct 10, 2006 2.264 2.271 2.234 2.251 10,243,792 +0.02(+1.05%)
Oct 09, 2006 2.154 2.241 2.153 2.228 16,543,466 +0.07(+3.44%)
Oct 06, 2006 2.143 2.164 2.119 2.154 9,184,749 -0.01(-0.37%)
Oct 05, 2006 2.127 2.185 2.115 2.162 17,736,254 +0.07(+3.22%)
Oct 04, 2006 2.088 2.107 2.033 2.094 19,648,266 +0.05(+2.66%)
Oct 03, 2006 2.104 2.110 2.039 2.040 10,759,667 -0.06(-3.03%)
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.