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 (%)
Aug 31, 2005 1.406 1.426 1.398 1.417 8,997,582 +0.03(+2.49%)
Aug 30, 2005 1.386 1.401 1.371 1.382 8,189,931 +0.01(+0.48%)
Aug 29, 2005 1.356 1.390 1.356 1.376 4,643,649 +0.01(+0.59%)
Aug 26, 2005 1.395 1.403 1.345 1.368 9,363,826 -0.03(-1.94%)
Aug 25, 2005 1.335 1.404 1.329 1.395 13,546,937 +0.06(+4.38%)
Aug 24, 2005 1.360 1.373 1.335 1.336 6,694,890 -0.04(-3.13%)
Aug 23, 2005 1.420 1.420 1.363 1.379 11,744,414 -0.07(-4.70%)
Aug 22, 2005 1.423 1.449 1.423 1.447 8,501,513 +0.07(+5.10%)
Aug 19, 2005 1.431 1.463 1.351 1.377 19,931,612 -0.06(-4.17%)
Aug 18, 2005 1.495 1.496 1.436 1.437 11,775,845 -0.06(-3.87%)
Aug 17, 2005 1.497 1.500 1.478 1.495 7,294,820 +0.02(+1.09%)
Aug 16, 2005 1.511 1.522 1.471 1.479 8,434,550 -0.03(-1.80%)
Aug 15, 2005 1.490 1.511 1.469 1.506 11,999,965 +0.05(+3.78%)
Aug 12, 2005 1.409 1.470 1.403 1.451 18,116,790 -0.01(-0.85%)
Aug 11, 2005 1.542 1.566 1.464 1.464 19,969,876 -0.06(-3.75%)
Aug 10, 2005 1.533 1.545 1.494 1.521 20,799,392 -0.04(-2.62%)
Aug 09, 2005 1.479 1.562 1.471 1.562 20,375,752 +0.10(+7.13%)
Aug 08, 2005 1.464 1.485 1.450 1.458 7,484,775 +0.02(+1.63%)
Aug 05, 2005 1.460 1.466 1.423 1.434 7,879,717 -0.01(-0.56%)
Aug 04, 2005 1.453 1.466 1.427 1.442 10,306,769 -0.01(-0.71%)
Aug 03, 2005 1.445 1.482 1.442 1.453 13,884,483 +0.03(+1.79%)
Aug 02, 2005 1.396 1.430 1.396 1.427 12,244,583 +0.05(+3.56%)
Aug 01, 2005 1.379 1.380 1.338 1.378 8,404,485 +0.01(+0.80%)
Jul 29, 2005 1.372 1.385 1.365 1.367 11,151,317 +0.01(+0.38%)
Jul 28, 2005 1.328 1.369 1.328 1.362 11,126,718 +0.05(+3.62%)
Jul 27, 2005 1.336 1.338 1.273 1.314 10,610,150 +0.00(+0.34%)
Jul 26, 2005 1.262 1.316 1.248 1.310 15,062,477 +0.05(+3.83%)
Jul 25, 2005 1.299 1.308 1.259 1.262 19,691,094 -0.08(-6.30%)
Jul 22, 2005 1.397 1.420 1.323 1.346 20,009,508 -0.06(-4.17%)
Jul 21, 2005 1.385 1.428 1.383 1.405 19,963,044 +0.04(+3.23%)
Jul 20, 2005 1.310 1.366 1.299 1.361 20,612,170 +0.07(+5.44%)
Jul 19, 2005 1.245 1.292 1.244 1.291 14,918,986 +0.03(+2.14%)
Jul 18, 2005 1.246 1.286 1.243 1.264 7,782,690 -0.01(-0.75%)
Jul 15, 2005 1.266 1.289 1.260 1.273 12,874,578 -0.03(-2.03%)
Jul 14, 2005 1.303 1.313 1.278 1.300 18,854,744 +0.02(+1.31%)
Jul 13, 2005 1.255 1.294 1.255 1.283 19,033,768 +0.06(+4.78%)
Jul 12, 2005 1.186 1.234 1.185 1.224 17,023,524 +0.05(+4.43%)
Jul 11, 2005 1.118 1.178 1.117 1.172 10,664,813 +0.05(+4.91%)
Jul 08, 2005 1.114 1.133 1.106 1.117 12,047,795 +0.01(+0.79%)
Jul 07, 2005 1.097 1.114 1.093 1.109 13,915,914 -0.01(-1.24%)
Jul 06, 2005 1.083 1.152 1.083 1.123 18,096,292 -0.01(-0.97%)
Jul 05, 2005 1.171 1.176 1.123 1.133 15,587,245 -0.05(-4.26%)
Jul 01, 2005 1.193 1.211 1.178 1.184 2,764,597 +0.00(+0.19%)
Jun 30, 2005 1.197 1.211 1.177 1.182 8,132,535 -0.01(-1.16%)
Jun 29, 2005 1.233 1.240 1.194 1.196 11,205,980 -0.03(-2.21%)
Jun 28, 2005 1.226 1.253 1.215 1.223 8,942,919 +0.01(+0.48%)
Jun 27, 2005 1.200 1.227 1.187 1.217 7,812,754 +0.00(+0.30%)
Jun 24, 2005 1.237 1.237 1.207 1.213 6,834,281 -0.01(-0.54%)
Jun 23, 2005 1.251 1.256 1.210 1.220 5,780,646 -0.05(-4.03%)
Jun 22, 2005 1.277 1.285 1.264 1.271 6,677,124 -0.01(-0.57%)
Jun 21, 2005 1.284 1.297 1.267 1.278 10,522,689 -0.04(-2.78%)
Jun 20, 2005 1.316 1.329 1.295 1.315 8,837,692 -0.00(-0.06%)
Jun 17, 2005 1.333 1.350 1.315 1.316 9,486,819 +0.01(+1.01%)
Jun 16, 2005 1.273 1.313 1.273 1.303 15,711,604 +0.06(+4.58%)
Jun 15, 2005 1.229 1.248 1.208 1.245 7,197,792 +0.01(+1.01%)
Jun 14, 2005 1.207 1.245 1.160 1.233 17,993,798 +0.02(+1.57%)
Jun 13, 2005 1.207 1.218 1.191 1.214 4,766,641 +0.02(+1.97%)
Jun 10, 2005 1.199 1.207 1.174 1.191 10,172,843 +0.02(+1.69%)
Jun 09, 2005 1.172 1.185 1.161 1.171 11,986,299 -0.03(-2.74%)
Jun 08, 2005 1.240 1.246 1.191 1.204 13,019,436 -0.03(-2.14%)
Jun 07, 2005 1.226 1.262 1.210 1.230 15,047,445 -0.02(-1.47%)
Jun 06, 2005 1.262 1.274 1.225 1.248 11,644,653 -0.06(-4.75%)
Jun 03, 2005 1.346 1.366 1.310 1.311 6,730,421 -0.02(-1.27%)
Jun 02, 2005 1.308 1.338 1.299 1.327 12,975,705 +0.02(+1.62%)
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.