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 (%)
Sep 30, 2005 1.715 1.719 1.676 1.701 5,201,051 -0.01(-0.77%)
Sep 29, 2005 1.724 1.724 1.671 1.715 3,946,849 -0.00(-0.26%)
Sep 28, 2005 1.685 1.727 1.679 1.719 6,527,586 +0.06(+3.39%)
Sep 27, 2005 1.671 1.693 1.634 1.663 9,101,499 -0.03(-1.99%)
Sep 26, 2005 1.700 1.709 1.676 1.696 9,042,815 -0.02(-1.03%)
Sep 23, 2005 1.714 1.726 1.682 1.714 9,882,134 +0.04(+2.27%)
Sep 22, 2005 1.722 1.732 1.635 1.676 13,869,926 -0.03(-1.93%)
Sep 21, 2005 1.641 1.728 1.641 1.709 12,817,706 +0.05(+3.00%)
Sep 20, 2005 1.704 1.704 1.656 1.659 11,196,386 -0.02(-0.96%)
Sep 19, 2005 1.676 1.706 1.653 1.675 10,129,154 +0.00(+0.04%)
Sep 16, 2005 1.608 1.681 1.606 1.674 18,720,238 +0.09(+5.93%)
Sep 15, 2005 1.554 1.594 1.553 1.581 7,349,163 +0.06(+4.25%)
Sep 14, 2005 1.528 1.528 1.504 1.516 2,714,482 -0.00(-0.10%)
Sep 13, 2005 1.534 1.538 1.510 1.518 4,180,220 -0.01(-0.72%)
Sep 12, 2005 1.564 1.564 1.514 1.528 6,275,107 -0.03(-1.93%)
Sep 09, 2005 1.538 1.567 1.526 1.559 10,385,726 +0.03(+1.87%)
Sep 08, 2005 1.524 1.535 1.518 1.530 3,185,320 +0.01(+0.77%)
Sep 07, 2005 1.513 1.531 1.504 1.518 5,259,735 +0.01(+0.93%)
Sep 06, 2005 1.520 1.525 1.487 1.504 9,385,366 +0.04(+2.45%)
Sep 02, 2005 1.454 1.479 1.452 1.468 8,380,912 +0.04(+2.45%)
Sep 01, 2005 1.435 1.449 1.422 1.433 10,400,738 +0.01(+1.03%)
Aug 31, 2005 1.408 1.428 1.400 1.419 8,985,496 +0.03(+2.49%)
Aug 30, 2005 1.388 1.403 1.373 1.384 8,178,930 +0.01(+0.48%)
Aug 29, 2005 1.358 1.392 1.358 1.378 4,637,411 +0.01(+0.59%)
Aug 26, 2005 1.397 1.405 1.347 1.369 9,351,248 -0.03(-1.94%)
Aug 25, 2005 1.337 1.406 1.331 1.397 13,528,739 +0.06(+4.38%)
Aug 24, 2005 1.361 1.375 1.337 1.338 6,685,896 -0.04(-3.13%)
Aug 23, 2005 1.422 1.422 1.364 1.381 11,728,637 -0.07(-4.70%)
Aug 22, 2005 1.425 1.451 1.424 1.449 8,490,092 +0.07(+5.10%)
Aug 19, 2005 1.433 1.465 1.353 1.379 19,904,838 -0.06(-4.17%)
Aug 18, 2005 1.497 1.498 1.438 1.439 11,760,027 -0.06(-3.87%)
Aug 17, 2005 1.499 1.502 1.480 1.497 7,285,020 +0.02(+1.09%)
Aug 16, 2005 1.513 1.524 1.473 1.481 8,423,220 -0.03(-1.80%)
Aug 15, 2005 1.492 1.513 1.471 1.508 11,983,845 +0.05(+3.78%)
Aug 12, 2005 1.411 1.472 1.405 1.453 18,092,454 -0.01(-0.85%)
Aug 11, 2005 1.544 1.568 1.465 1.465 19,943,050 -0.06(-3.75%)
Aug 10, 2005 1.535 1.548 1.496 1.523 20,771,452 -0.04(-2.62%)
Aug 09, 2005 1.481 1.564 1.473 1.564 20,348,380 +0.10(+7.13%)
Aug 08, 2005 1.465 1.487 1.452 1.460 7,474,720 +0.02(+1.63%)
Aug 05, 2005 1.462 1.468 1.425 1.436 7,869,132 -0.01(-0.56%)
Aug 04, 2005 1.454 1.468 1.429 1.444 10,292,923 -0.01(-0.71%)
Aug 03, 2005 1.447 1.484 1.443 1.454 13,865,832 +0.03(+1.79%)
Aug 02, 2005 1.398 1.432 1.398 1.429 12,228,135 +0.05(+3.56%)
Aug 01, 2005 1.381 1.382 1.339 1.380 8,393,195 +0.01(+0.80%)
Jul 29, 2005 1.374 1.387 1.367 1.369 11,136,337 +0.01(+0.38%)
Jul 28, 2005 1.330 1.371 1.330 1.364 11,111,772 +0.05(+3.62%)
Jul 27, 2005 1.338 1.340 1.274 1.316 10,595,897 +0.00(+0.33%)
Jul 26, 2005 1.263 1.317 1.249 1.312 15,042,244 +0.05(+3.83%)
Jul 25, 2005 1.301 1.309 1.260 1.263 19,664,642 -0.09(-6.30%)
Jul 22, 2005 1.399 1.422 1.325 1.348 19,982,628 -0.06(-4.17%)
Jul 21, 2005 1.387 1.430 1.385 1.407 19,936,228 +0.04(+3.23%)
Jul 20, 2005 1.312 1.368 1.301 1.363 20,584,482 +0.07(+5.44%)
Jul 19, 2005 1.247 1.294 1.246 1.293 14,898,945 +0.03(+2.14%)
Jul 18, 2005 1.248 1.287 1.244 1.265 7,772,235 -0.01(-0.75%)
Jul 15, 2005 1.268 1.290 1.262 1.275 12,857,283 -0.03(-2.03%)
Jul 14, 2005 1.304 1.315 1.280 1.301 18,829,418 +0.02(+1.31%)
Jul 13, 2005 1.257 1.295 1.257 1.284 19,008,198 +0.06(+4.78%)
Jul 12, 2005 1.188 1.235 1.187 1.226 17,000,656 +0.05(+4.43%)
Jul 11, 2005 1.120 1.180 1.119 1.174 10,650,487 +0.05(+4.91%)
Jul 08, 2005 1.115 1.135 1.107 1.119 12,031,611 +0.01(+0.79%)
Jul 07, 2005 1.098 1.115 1.094 1.110 13,897,221 -0.01(-1.24%)
Jul 06, 2005 1.084 1.153 1.084 1.124 18,071,982 -0.01(-0.97%)
Jul 05, 2005 1.172 1.178 1.125 1.135 15,566,307 -0.05(-4.26%)
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.