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 (%)
Mar 31, 2005 1.701 1.766 1.693 1.766 20,569,470 +0.06(+3.52%)
Mar 30, 2005 1.630 1.722 1.630 1.706 17,564,296 +0.08(+4.72%)
Mar 29, 2005 1.671 1.677 1.592 1.629 15,283,804 -0.03(-1.85%)
Mar 28, 2005 1.703 1.703 1.622 1.660 13,240,777 -0.04(-2.41%)
Mar 24, 2005 1.722 1.758 1.695 1.701 7,190,853 +0.02(+1.27%)
Mar 23, 2005 1.731 1.742 1.660 1.679 11,720,449 -0.04(-2.39%)
Mar 22, 2005 1.762 1.826 1.703 1.720 10,344,784 -0.02(-0.89%)
Mar 21, 2005 1.755 1.762 1.727 1.736 6,069,031 -0.02(-1.25%)
Mar 18, 2005 1.797 1.810 1.744 1.758 5,175,121 -0.04(-2.20%)
Mar 17, 2005 1.719 1.797 1.706 1.797 7,487,003 +0.09(+5.19%)
Mar 16, 2005 1.723 1.748 1.688 1.709 13,819,430 -0.02(-1.02%)
Mar 15, 2005 1.727 1.745 1.685 1.726 9,763,401 -0.01(-0.30%)
Mar 14, 2005 1.773 1.773 1.689 1.731 10,488,082 -0.04(-2.36%)
Mar 11, 2005 1.815 1.838 1.756 1.773 11,068,100 +0.01(+0.29%)
Mar 10, 2005 1.740 1.778 1.730 1.768 11,263,259 -0.02(-1.23%)
Mar 09, 2005 1.849 1.863 1.778 1.790 18,613,788 -0.09(-4.94%)
Mar 08, 2005 1.884 1.902 1.863 1.883 10,367,984 -0.02(-1.23%)
Mar 07, 2005 1.964 1.967 1.895 1.907 10,314,759 -0.02(-1.06%)
Mar 04, 2005 1.868 1.927 1.868 1.927 13,788,041 +0.07(+3.75%)
Mar 03, 2005 1.894 1.897 1.825 1.857 9,355,342 +0.01(+0.48%)
Mar 02, 2005 1.821 1.869 1.797 1.849 11,815,981 +0.02(+0.84%)
Mar 01, 2005 1.955 1.955 1.827 1.833 15,139,141 -0.06(-2.95%)
Feb 28, 2005 1.933 1.933 1.849 1.889 15,775,113 +0.00(+0.04%)
Feb 25, 2005 1.890 1.956 1.861 1.888 21,339,188 +0.01(+0.62%)
Feb 24, 2005 1.810 1.879 1.766 1.877 31,643,028 +0.12(+6.71%)
Feb 23, 2005 1.779 1.779 1.751 1.759 14,905,769 +0.02(+1.27%)
Feb 22, 2005 1.772 1.835 1.707 1.737 29,533,130 -0.02(-1.33%)
Feb 18, 2005 1.788 1.795 1.740 1.760 12,914,603 +0.03(+1.61%)
Feb 17, 2005 1.700 1.740 1.687 1.732 24,374,384 +0.08(+4.79%)
Feb 16, 2005 1.604 1.685 1.602 1.653 19,503,602 +0.04(+2.45%)
Feb 15, 2005 1.572 1.627 1.572 1.613 14,772,024 +0.01(+0.69%)
Feb 14, 2005 1.626 1.646 1.585 1.602 8,499,646 -0.01(-0.68%)
Feb 11, 2005 1.597 1.622 1.590 1.613 16,054,886 +0.03(+1.71%)
Feb 10, 2005 1.531 1.608 1.531 1.586 18,774,828 -0.01(-0.51%)
Feb 09, 2005 1.605 1.618 1.570 1.594 15,826,973 -0.02(-1.36%)
Feb 08, 2005 1.631 1.631 1.591 1.616 2,460,639 +0.00(+0.00%)
Feb 07, 2005 1.590 1.632 1.590 1.616 6,694,085 +0.04(+2.61%)
Feb 04, 2005 1.546 1.584 1.531 1.575 15,967,542 +0.04(+2.67%)
Feb 03, 2005 1.523 1.535 1.513 1.534 14,291,633 +0.00(+0.19%)
Feb 02, 2005 1.535 1.539 1.504 1.531 10,179,649 +0.03(+1.95%)
Feb 01, 2005 1.471 1.503 1.458 1.502 20,737,334 +0.02(+1.23%)
Jan 31, 2005 1.447 1.491 1.438 1.484 13,273,531 +0.06(+4.38%)
Jan 28, 2005 1.420 1.430 1.399 1.422 6,788,252 -0.00(-0.15%)
Jan 27, 2005 1.433 1.453 1.397 1.424 17,115,294 -0.06(-3.76%)
Jan 26, 2005 1.473 1.485 1.440 1.479 11,549,856 +0.01(+0.85%)
Jan 25, 2005 1.465 1.506 1.461 1.467 6,441,607 +0.02(+1.06%)
Jan 24, 2005 1.442 1.458 1.419 1.452 9,547,771 +0.04(+3.12%)
Jan 21, 2005 1.345 1.408 1.332 1.408 8,615,649 +0.07(+5.26%)
Jan 20, 2005 1.341 1.341 1.316 1.337 9,224,326 -0.03(-1.88%)
Jan 19, 2005 1.383 1.386 1.358 1.363 4,073,770 -0.01(-1.06%)
Jan 18, 2005 1.411 1.411 1.363 1.378 7,948,287 -0.06(-4.37%)
Jan 14, 2005 1.353 1.443 1.353 1.441 15,397,078 +0.07(+5.42%)
Jan 13, 2005 1.334 1.378 1.334 1.367 8,446,420 +0.05(+3.44%)
Jan 12, 2005 1.284 1.326 1.257 1.321 6,298,308 +0.05(+3.62%)
Jan 11, 2005 1.283 1.296 1.268 1.275 9,487,723 -0.01(-0.63%)
Jan 10, 2005 1.247 1.289 1.247 1.283 6,604,011 +0.03(+2.46%)
Jan 07, 2005 1.260 1.280 1.243 1.252 8,105,233 +0.01(+0.83%)
Jan 06, 2005 1.249 1.263 1.219 1.242 10,036,351 +0.00(+0.00%)
Jan 05, 2005 1.242 1.273 1.234 1.242 7,502,015 -0.03(-2.31%)
Jan 04, 2005 1.311 1.319 1.259 1.271 10,456,693 -0.05(-4.14%)
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.