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

Companhia Siderurgica Nacional ADR (NY: SID )

2.830 +0.070 (+2.54%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Mar 01, 2005 2.056 2.056 1.921 1.928 14,392,834 -0.06(-2.95%)
Feb 28, 2005 2.033 2.033 1.945 1.987 14,997,455 +0.00(+0.04%)
Feb 25, 2005 1.988 2.058 1.958 1.986 20,287,240 +0.01(+0.62%)
Feb 24, 2005 1.904 1.977 1.857 1.974 30,083,138 +0.12(+6.71%)
Feb 23, 2005 1.871 1.871 1.842 1.850 14,170,967 +0.02(+1.27%)
Feb 22, 2005 1.864 1.930 1.796 1.827 28,077,250 -0.02(-1.33%)
Feb 18, 2005 1.881 1.888 1.830 1.851 12,277,958 +0.03(+1.61%)
Feb 17, 2005 1.788 1.830 1.774 1.822 23,172,814 +0.08(+4.79%)
Feb 16, 2005 1.687 1.773 1.685 1.739 18,542,144 +0.04(+2.45%)
Feb 15, 2005 1.653 1.711 1.653 1.697 14,043,815 +0.01(+0.69%)
Feb 14, 2005 1.710 1.731 1.667 1.686 8,080,643 -0.01(-0.68%)
Feb 11, 2005 1.680 1.706 1.672 1.697 15,263,437 +0.03(+1.71%)
Feb 10, 2005 1.611 1.692 1.611 1.669 17,849,294 -0.01(-0.51%)
Feb 09, 2005 1.688 1.702 1.652 1.677 15,046,759 -0.02(-1.36%)
Feb 08, 2005 1.716 1.716 1.673 1.700 2,339,338 +0.00(+0.00%)
Feb 07, 2005 1.672 1.716 1.672 1.700 6,364,090 +0.04(+2.60%)
Feb 04, 2005 1.626 1.666 1.611 1.657 15,180,399 +0.04(+2.67%)
Feb 03, 2005 1.602 1.615 1.592 1.614 13,587,106 +0.00(+0.19%)
Feb 02, 2005 1.615 1.619 1.582 1.611 9,677,828 +0.03(+1.95%)
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.