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 29, 2006 2.078 2.114 2.070 2.083 8,820,361 -0.01(-0.35%)
Sep 28, 2006 2.096 2.108 2.064 2.091 5,822,011 +0.00(+0.04%)
Sep 27, 2006 2.052 2.090 2.029 2.090 22,757,160 +0.07(+3.30%)
Sep 26, 2006 1.942 2.027 1.942 2.023 16,075,357 +0.07(+3.52%)
Sep 25, 2006 1.957 1.957 1.894 1.954 20,389,324 -0.03(-1.37%)
Sep 22, 2006 1.973 2.015 1.937 1.981 12,700,337 +0.01(+0.48%)
Sep 21, 2006 2.005 2.022 1.949 1.972 24,666,440 -0.05(-2.25%)
Sep 20, 2006 2.052 2.080 1.995 2.017 13,213,482 -0.06(-3.10%)
Sep 19, 2006 2.137 2.138 2.059 2.082 15,758,736 -0.09(-4.15%)
Sep 18, 2006 2.131 2.176 2.104 2.172 15,510,352 +0.07(+3.38%)
Sep 15, 2006 2.102 2.114 2.070 2.101 6,418,406 +0.01(+0.24%)
Sep 14, 2006 2.132 2.152 2.082 2.096 6,190,493 -0.04(-1.89%)
Sep 13, 2006 2.106 2.152 2.084 2.136 13,950,446 +0.04(+2.14%)
Sep 12, 2006 2.082 2.101 2.060 2.091 9,962,655 +0.03(+1.49%)
Sep 11, 2006 2.135 2.136 2.047 2.060 17,580,674 -0.12(-5.45%)
Sep 08, 2006 2.198 2.208 2.170 2.179 5,162,838 -0.02(-1.03%)
Sep 07, 2006 2.232 2.241 2.187 2.202 5,712,832 -0.03(-1.31%)
Sep 06, 2006 2.293 2.295 2.229 2.231 6,747,310 -0.08(-3.43%)
Sep 05, 2006 2.321 2.339 2.300 2.310 10,028,162 +0.05(+2.30%)
Sep 01, 2006 2.180 2.269 2.170 2.258 12,168,086 +0.11(+5.12%)
Aug 31, 2006 2.184 2.203 2.139 2.148 7,926,451 -0.04(-1.84%)
Aug 30, 2006 2.193 2.210 2.164 2.189 5,076,859 -0.02(-0.86%)
Aug 29, 2006 2.228 2.241 2.171 2.208 7,487,003 +0.02(+0.74%)
Aug 28, 2006 2.177 2.208 2.154 2.192 3,440,527 +0.02(+0.74%)
Aug 25, 2006 2.195 2.225 2.169 2.175 8,451,879 -0.01(-0.40%)
Aug 24, 2006 2.216 2.217 2.136 2.184 9,409,932 -0.01(-0.50%)
Aug 23, 2006 2.282 2.302 2.191 2.195 16,281,434 -0.11(-4.65%)
Aug 22, 2006 2.304 2.336 2.287 2.302 6,812,818 -0.02(-1.04%)
Aug 21, 2006 2.293 2.337 2.293 2.326 5,172,392 -0.01(-0.56%)
Aug 18, 2006 2.333 2.341 2.304 2.340 5,397,575 +0.02(+0.88%)
Aug 17, 2006 2.334 2.365 2.300 2.319 11,974,292 +0.00(+0.06%)
Aug 16, 2006 2.320 2.341 2.299 2.318 13,450,948 +0.02(+0.67%)
Aug 15, 2006 2.258 2.318 2.241 2.302 9,965,384 +0.08(+3.73%)
Aug 14, 2006 2.284 2.284 2.214 2.219 9,308,941 -0.03(-1.27%)
Aug 11, 2006 2.280 2.299 2.248 2.248 9,085,122 -0.05(-1.98%)
Aug 10, 2006 2.327 2.332 2.269 2.293 24,377,114 -0.05(-1.94%)
Aug 09, 2006 2.413 2.428 2.339 2.339 11,061,276 -0.05(-1.97%)
Aug 08, 2006 2.392 2.425 2.349 2.386 10,598,627 -0.02(-0.94%)
Aug 07, 2006 2.373 2.451 2.373 2.409 8,229,425 +0.04(+1.51%)
Aug 04, 2006 2.398 2.441 2.365 2.373 13,026,512 +0.00(+0.12%)
Aug 03, 2006 2.315 2.398 2.314 2.370 6,695,449 -0.01(-0.22%)
Aug 02, 2006 2.343 2.396 2.330 2.375 9,068,745 +0.07(+2.86%)
Aug 01, 2006 2.326 2.343 2.283 2.309 12,537,932 -0.06(-2.54%)
Jul 31, 2006 2.362 2.395 2.324 2.369 5,468,542 +0.00(+0.19%)
Jul 28, 2006 2.337 2.398 2.329 2.365 9,158,818 +0.06(+2.48%)
Jul 27, 2006 2.326 2.345 2.298 2.307 10,731,007 +0.00(+0.13%)
Jul 26, 2006 2.285 2.340 2.261 2.304 7,630,301 +0.00(+0.16%)
Jul 25, 2006 2.257 2.325 2.228 2.301 10,194,662 +0.05(+2.21%)
Jul 24, 2006 2.255 2.264 2.216 2.251 9,771,590 +0.03(+1.22%)
Jul 21, 2006 2.318 2.318 2.176 2.224 18,102,006 -0.07(-2.88%)
Jul 20, 2006 2.431 2.436 2.285 2.290 11,706,801 -0.12(-4.81%)
Jul 19, 2006 2.264 2.417 2.264 2.406 13,093,385 +0.15(+6.56%)
Jul 18, 2006 2.241 2.270 2.207 2.258 8,027,443 +0.06(+2.67%)
Jul 17, 2006 2.228 2.264 2.198 2.199 11,684,965 -0.04(-1.93%)
Jul 14, 2006 2.226 2.249 2.180 2.242 10,755,573 +0.02(+0.72%)
Jul 13, 2006 2.304 2.304 2.218 2.226 13,075,643 -0.12(-5.09%)
Jul 12, 2006 2.378 2.406 2.334 2.345 8,524,211 -0.04(-1.63%)
Jul 11, 2006 2.331 2.395 2.272 2.384 8,318,134 +0.04(+1.91%)
Jul 10, 2006 2.351 2.381 2.314 2.340 8,896,787 +0.03(+1.20%)
Jul 07, 2006 2.363 2.396 2.295 2.312 9,014,155 -0.05(-2.17%)
Jul 06, 2006 2.412 2.423 2.360 2.363 11,776,404 +0.01(+0.37%)
Jul 05, 2006 2.345 2.391 2.306 2.354 15,777,842 -0.05(-2.07%)
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.