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

Companhia Siderurgica Nacional ADR (NY: SID )

2.730 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2005 1.403 1.406 1.345 1.376 16,259,894 +0.04(+3.36%)
May 27, 2005 1.306 1.340 1.299 1.331 7,351,465 +0.04(+2.80%)
May 26, 2005 1.272 1.296 1.272 1.295 5,459,753 +0.02(+1.82%)
May 25, 2005 1.299 1.299 1.271 1.272 8,096,212 -0.03(-2.08%)
May 24, 2005 1.270 1.310 1.259 1.299 10,179,949 +0.03(+2.12%)
May 23, 2005 1.303 1.310 1.269 1.272 10,951,944 -0.03(-2.25%)
May 20, 2005 1.296 1.306 1.283 1.301 8,520,485 +0.00(+0.00%)
May 19, 2005 1.318 1.320 1.276 1.301 8,936,973 -0.03(-1.97%)
May 18, 2005 1.287 1.352 1.286 1.327 18,871,700 +0.07(+5.39%)
May 17, 2005 1.268 1.282 1.246 1.259 13,300,365 -0.02(-1.39%)
May 16, 2005 1.256 1.293 1.249 1.277 10,842,957 +0.01(+0.79%)
May 13, 2005 1.271 1.293 1.229 1.267 17,021,508 -0.03(-2.66%)
May 12, 2005 1.395 1.407 1.293 1.302 20,148,412 -0.09(-6.27%)
May 11, 2005 1.390 1.418 1.359 1.389 16,257,299 +0.00(+0.11%)
May 10, 2005 1.437 1.437 1.364 1.387 13,388,593 -0.08(-5.26%)
May 09, 2005 1.478 1.488 1.454 1.464 9,546,784 -0.01(-0.78%)
May 06, 2005 1.467 1.480 1.440 1.476 10,907,830 +0.05(+3.35%)
May 05, 2005 1.437 1.468 1.407 1.428 11,843,306 -0.02(-1.17%)
May 04, 2005 1.421 1.457 1.418 1.445 8,913,619 +0.03(+1.90%)
May 03, 2005 1.387 1.434 1.376 1.418 8,608,713 +0.03(+2.28%)
May 02, 2005 1.434 1.437 1.372 1.387 15,621,538 -0.30(-17.78%)
Apr 29, 2005 1.652 1.692 1.615 1.686 10,082,639 +0.07(+4.44%)
Apr 28, 2005 1.693 1.719 1.599 1.615 8,480,264 -0.07(-4.34%)
Apr 27, 2005 1.715 1.715 1.666 1.688 13,875,144 -0.01(-0.50%)
Apr 26, 2005 1.689 1.741 1.680 1.696 20,711,514 +0.01(+0.64%)
Apr 25, 2005 1.622 1.689 1.617 1.686 6,709,217 +0.09(+5.40%)
Apr 22, 2005 1.664 1.665 1.594 1.599 6,230,451 -0.03(-2.12%)
Apr 21, 2005 1.634 1.642 1.565 1.634 4,582,664 +0.03(+2.12%)
Apr 20, 2005 1.664 1.664 1.590 1.600 5,361,146 -0.03(-2.03%)
Apr 19, 2005 1.615 1.634 1.597 1.633 13,645,492 +0.07(+4.33%)
Apr 18, 2005 1.521 1.570 1.499 1.565 9,864,664 +0.04(+2.68%)
Apr 15, 2005 1.526 1.553 1.488 1.525 14,538,151 +0.01(+0.41%)
Apr 14, 2005 1.603 1.603 1.503 1.518 23,539,998 -0.12(-7.56%)
Apr 13, 2005 1.669 1.675 1.619 1.642 11,726,534 -0.02(-1.16%)
Apr 12, 2005 1.642 1.672 1.592 1.662 12,616,598 +0.02(+1.41%)
Apr 11, 2005 1.688 1.690 1.629 1.639 14,475,872 -0.05(-3.14%)
Apr 08, 2005 1.765 1.765 1.686 1.692 14,968,911 -0.07(-3.98%)
Apr 07, 2005 1.726 1.783 1.721 1.762 9,384,600 +0.01(+0.44%)
Apr 06, 2005 1.768 1.817 1.749 1.754 9,013,524 -0.02(-1.39%)
Apr 05, 2005 1.854 1.867 1.769 1.779 11,138,780 -0.06(-3.51%)
Apr 04, 2005 1.854 1.864 1.815 1.844 9,079,695 -0.03(-1.77%)
Apr 01, 2005 1.873 1.888 1.844 1.877 9,672,639 +0.02(+1.04%)
Mar 31, 2005 1.790 1.857 1.781 1.857 19,555,468 +0.06(+3.52%)
Mar 30, 2005 1.715 1.811 1.715 1.794 16,698,438 +0.08(+4.72%)
Mar 29, 2005 1.757 1.763 1.675 1.713 14,530,366 -0.03(-1.85%)
Mar 28, 2005 1.791 1.791 1.706 1.746 12,588,054 -0.04(-2.41%)
Mar 24, 2005 1.811 1.849 1.783 1.789 6,836,369 +0.02(+1.27%)
Mar 23, 2005 1.820 1.832 1.746 1.767 11,142,672 -0.04(-2.39%)
Mar 22, 2005 1.854 1.921 1.791 1.810 9,834,822 -0.02(-0.89%)
Mar 21, 2005 1.846 1.853 1.817 1.826 5,769,849 -0.02(-1.25%)
Mar 18, 2005 1.891 1.904 1.834 1.849 4,920,006 -0.04(-2.20%)
Mar 17, 2005 1.808 1.891 1.794 1.891 7,117,920 +0.09(+5.19%)
Mar 16, 2005 1.812 1.838 1.776 1.797 13,138,181 -0.02(-1.02%)
Mar 15, 2005 1.817 1.836 1.773 1.816 9,282,100 -0.01(-0.30%)
Mar 14, 2005 1.865 1.865 1.777 1.821 9,971,057 -0.04(-2.36%)
Mar 11, 2005 1.909 1.934 1.847 1.865 10,522,481 +0.01(+0.29%)
Mar 10, 2005 1.830 1.870 1.820 1.860 10,708,020 -0.02(-1.23%)
Mar 09, 2005 1.945 1.959 1.870 1.883 17,696,192 -0.10(-4.94%)
Mar 08, 2005 1.982 2.001 1.960 1.981 9,856,879 -0.02(-1.23%)
Mar 07, 2005 2.066 2.069 1.993 2.005 9,806,278 -0.02(-1.06%)
Mar 04, 2005 1.965 2.027 1.965 2.027 13,108,339 +0.07(+3.75%)
Mar 03, 2005 1.992 1.995 1.919 1.954 8,894,157 +0.01(+0.48%)
Mar 02, 2005 1.915 1.966 1.891 1.945 11,233,495 +0.02(+0.84%)
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.