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

Companhia Siderurgica Nacional ADR (NY: SID )

2.420 +0.070 (+2.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 2.233 2.240 2.194 2.194 7,703,428 -0.03(-1.51%)
Dec 28, 2006 2.244 2.247 2.202 2.227 4,657,314 -0.00(-0.10%)
Dec 27, 2006 2.197 2.237 2.197 2.230 6,979,139 +0.04(+1.87%)
Dec 26, 2006 2.199 2.205 2.175 2.189 2,368,288 -0.01(-0.33%)
Dec 22, 2006 2.189 2.202 2.150 2.196 5,225,813 +0.01(+0.43%)
Dec 21, 2006 2.189 2.192 2.146 2.186 7,923,448 -0.00(-0.20%)
Dec 20, 2006 2.199 2.225 2.177 2.191 5,348,805 -0.01(-0.43%)
Dec 19, 2006 2.151 2.208 2.142 2.200 7,689,762 +0.04(+1.73%)
Dec 18, 2006 2.181 2.199 2.154 2.163 10,448,893 +0.01(+0.58%)
Dec 15, 2006 2.173 2.188 2.140 2.151 6,839,747 +0.01(+0.51%)
Dec 14, 2006 2.156 2.165 2.132 2.140 6,522,700 +0.01(+0.31%)
Dec 13, 2006 2.152 2.159 2.109 2.133 10,801,472 +0.03(+1.36%)
Dec 12, 2006 2.148 2.151 2.090 2.105 19,363,114 -0.07(-3.10%)
Dec 11, 2006 2.187 2.204 2.159 2.172 12,064,194 -0.04(-1.59%)
Dec 08, 2006 2.203 2.222 2.181 2.207 7,937,114 -0.01(-0.30%)
Dec 07, 2006 2.235 2.246 2.191 2.214 11,931,636 -0.02(-0.88%)
Dec 06, 2006 2.212 2.259 2.197 2.233 7,454,710 +0.02(+0.69%)
Dec 05, 2006 2.216 2.239 2.207 2.218 6,212,486 +0.01(+0.43%)
Dec 04, 2006 2.146 2.211 2.145 2.208 9,883,128 +0.05(+2.34%)
Dec 01, 2006 2.129 2.192 2.121 2.158 10,636,115 -0.02(-1.11%)
Nov 30, 2006 2.162 2.208 2.145 2.182 11,114,419 +0.02(+0.81%)
Nov 29, 2006 2.143 2.175 2.132 2.165 13,903,615 +0.04(+2.04%)
Nov 28, 2006 2.095 2.135 2.085 2.121 12,651,825 +0.00(+0.07%)
Nov 27, 2006 2.159 2.162 2.085 2.120 11,770,379 -0.05(-2.29%)
Nov 24, 2006 2.124 2.177 2.115 2.170 6,174,222 +0.02(+0.85%)
Nov 22, 2006 2.155 2.174 2.122 2.151 13,713,660 +0.00(+0.00%)
Nov 21, 2006 2.173 2.175 2.124 2.151 30,645,622 -0.07(-3.16%)
Nov 20, 2006 2.211 2.252 2.204 2.222 10,254,838 +0.03(+1.54%)
Nov 17, 2006 2.275 2.309 2.176 2.188 30,078,490 -0.10(-4.47%)
Nov 16, 2006 2.369 2.369 2.283 2.290 7,764,924 -0.06(-2.46%)
Nov 15, 2006 2.334 2.387 2.308 2.348 7,685,662 +0.01(+0.25%)
Nov 14, 2006 2.348 2.386 2.313 2.342 8,203,597 +0.04(+1.85%)
Nov 13, 2006 2.239 2.306 2.235 2.300 8,870,490 -0.00(-0.10%)
Nov 10, 2006 2.312 2.324 2.268 2.302 9,176,604 -0.04(-1.56%)
Nov 09, 2006 2.384 2.434 2.310 2.339 19,630,964 -0.05(-1.90%)
Nov 08, 2006 2.355 2.403 2.342 2.384 9,054,979 -0.03(-1.33%)
Nov 07, 2006 2.446 2.457 2.388 2.416 6,373,743 -0.02(-0.99%)
Nov 06, 2006 2.429 2.470 2.415 2.440 13,641,231 +0.05(+2.21%)
Nov 03, 2006 2.375 2.405 2.369 2.388 9,255,866 +0.05(+2.10%)
Nov 02, 2006 2.351 2.364 2.304 2.339 5,074,122 -0.01(-0.37%)
Nov 01, 2006 2.360 2.405 2.326 2.347 21,485,418 +0.07(+2.92%)
Oct 31, 2006 2.260 2.283 2.255 2.281 7,072,067 +0.02(+0.84%)
Oct 30, 2006 2.265 2.268 2.237 2.262 11,271,576 -0.04(-1.75%)
Oct 27, 2006 2.316 2.336 2.294 2.302 6,183,788 -0.03(-1.22%)
Oct 26, 2006 2.305 2.339 2.305 2.331 7,277,054 +0.02(+0.98%)
Oct 25, 2006 2.284 2.315 2.282 2.308 8,841,792 -0.01(-0.41%)
Oct 24, 2006 2.299 2.331 2.279 2.317 10,846,569 +0.02(+0.83%)
Oct 23, 2006 2.249 2.304 2.238 2.298 8,229,562 +0.04(+1.62%)
Oct 20, 2006 2.260 2.280 2.223 2.262 9,030,380 -0.00(-0.16%)
Oct 19, 2006 2.284 2.299 2.240 2.265 18,801,448 -0.03(-1.34%)
Oct 18, 2006 2.386 2.393 2.288 2.296 14,718,098 -0.06(-2.55%)
Oct 17, 2006 2.319 2.367 2.296 2.356 9,984,255 +0.01(+0.50%)
Oct 16, 2006 2.308 2.356 2.287 2.345 6,413,374 +0.03(+1.20%)
Oct 13, 2006 2.294 2.329 2.287 2.317 7,214,191 +0.03(+1.28%)
Oct 12, 2006 2.231 2.296 2.230 2.287 7,082,999 +0.06(+2.66%)
Oct 11, 2006 2.228 2.233 2.195 2.228 10,504,923 -0.02(-0.88%)
Oct 10, 2006 2.261 2.268 2.231 2.248 10,257,572 +0.02(+1.05%)
Oct 09, 2006 2.151 2.238 2.150 2.225 16,565,718 +0.07(+3.44%)
Oct 06, 2006 2.140 2.161 2.116 2.151 9,197,103 -0.01(-0.37%)
Oct 05, 2006 2.124 2.182 2.112 2.159 17,760,112 +0.07(+3.22%)
Oct 04, 2006 2.085 2.104 2.030 2.091 19,674,694 +0.05(+2.66%)
Oct 03, 2006 2.101 2.107 2.036 2.037 10,774,140 -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.