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

Companhia Siderurgica Nacional ADR (NY: SID )

2.490 -0.040 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2005 1.369 1.411 1.369 1.404 11,204,740 +0.07(+4.98%)
Oct 28, 2005 1.326 1.355 1.322 1.337 11,140,463 +0.02(+1.50%)
Oct 27, 2005 1.370 1.388 1.317 1.318 10,804,033 -0.06(-4.30%)
Oct 26, 2005 1.343 1.383 1.335 1.377 14,631,944 +0.03(+2.39%)
Oct 25, 2005 1.360 1.419 1.335 1.345 24,132,654 -0.02(-1.39%)
Oct 24, 2005 1.345 1.369 1.327 1.364 19,143,654 +0.05(+3.78%)
Oct 21, 2005 1.305 1.325 1.289 1.314 30,055,726 +0.04(+2.86%)
Oct 20, 2005 1.358 1.371 1.269 1.277 47,012,588 -0.06(-4.48%)
Oct 19, 2005 1.353 1.356 1.302 1.337 24,169,580 -0.03(-2.14%)
Oct 18, 2005 1.439 1.446 1.361 1.367 13,228,787 -0.07(-4.69%)
Oct 17, 2005 1.443 1.470 1.434 1.434 9,938,343 +0.01(+0.98%)
Oct 14, 2005 1.435 1.455 1.377 1.420 10,747,962 -0.01(-0.92%)
Oct 13, 2005 1.440 1.443 1.389 1.433 15,352,668 -0.03(-2.29%)
Oct 12, 2005 1.517 1.517 1.448 1.467 5,994,187 -0.05(-3.19%)
Oct 11, 2005 1.534 1.534 1.492 1.515 4,229,984 +0.00(+0.10%)
Oct 10, 2005 1.528 1.541 1.504 1.514 10,641,289 +0.02(+1.02%)
Oct 07, 2005 1.466 1.527 1.462 1.498 8,740,326 +0.07(+4.65%)
Oct 06, 2005 1.464 1.495 1.419 1.432 19,214,768 -0.08(-5.23%)
Oct 05, 2005 1.552 1.561 1.511 1.511 11,382,528 -0.09(-5.58%)
Oct 04, 2005 1.690 1.696 1.581 1.600 7,665,393 -0.09(-5.49%)
Oct 03, 2005 1.700 1.717 1.685 1.693 4,737,363 -0.01(-0.30%)
Sep 30, 2005 1.711 1.715 1.672 1.698 5,211,920 -0.01(-0.77%)
Sep 29, 2005 1.721 1.721 1.668 1.711 3,955,096 -0.00(-0.26%)
Sep 28, 2005 1.681 1.723 1.676 1.715 6,541,227 +0.06(+3.39%)
Sep 27, 2005 1.667 1.690 1.631 1.659 9,120,519 -0.03(-1.99%)
Sep 26, 2005 1.696 1.705 1.672 1.693 9,061,712 -0.02(-1.03%)
Sep 23, 2005 1.710 1.722 1.679 1.710 9,902,786 +0.04(+2.27%)
Sep 22, 2005 1.718 1.729 1.632 1.672 13,898,910 -0.03(-1.93%)
Sep 21, 2005 1.638 1.724 1.637 1.705 12,844,491 +0.05(+3.00%)
Sep 20, 2005 1.700 1.701 1.653 1.655 11,219,784 -0.02(-0.96%)
Sep 19, 2005 1.672 1.702 1.650 1.672 10,150,321 +0.00(+0.04%)
Sep 16, 2005 1.605 1.677 1.603 1.671 18,759,358 +0.09(+5.93%)
Sep 15, 2005 1.551 1.590 1.549 1.577 7,364,521 +0.06(+4.25%)
Sep 14, 2005 1.525 1.525 1.501 1.513 2,720,154 -0.00(-0.10%)
Sep 13, 2005 1.531 1.535 1.507 1.514 4,188,956 -0.01(-0.72%)
Sep 12, 2005 1.561 1.561 1.511 1.525 6,288,221 -0.03(-1.93%)
Sep 09, 2005 1.535 1.564 1.523 1.555 10,407,430 +0.03(+1.87%)
Sep 08, 2005 1.521 1.532 1.515 1.527 3,191,976 +0.01(+0.77%)
Sep 07, 2005 1.510 1.528 1.501 1.515 5,270,727 +0.01(+0.93%)
Sep 06, 2005 1.517 1.522 1.484 1.501 9,404,979 +0.04(+2.45%)
Sep 02, 2005 1.451 1.476 1.449 1.465 8,398,427 +0.04(+2.45%)
Sep 01, 2005 1.432 1.446 1.419 1.430 10,422,473 +0.01(+1.03%)
Aug 31, 2005 1.405 1.425 1.397 1.416 9,004,273 +0.03(+2.49%)
Aug 30, 2005 1.385 1.400 1.370 1.381 8,196,022 +0.01(+0.48%)
Aug 29, 2005 1.355 1.389 1.355 1.375 4,647,102 +0.01(+0.59%)
Aug 26, 2005 1.394 1.402 1.344 1.367 9,370,790 -0.03(-1.94%)
Aug 25, 2005 1.334 1.403 1.328 1.394 13,557,011 +0.06(+4.38%)
Aug 24, 2005 1.359 1.372 1.334 1.335 6,699,868 -0.04(-3.13%)
Aug 23, 2005 1.419 1.419 1.362 1.378 11,753,147 -0.07(-4.70%)
Aug 22, 2005 1.422 1.448 1.421 1.446 8,507,834 +0.07(+5.10%)
Aug 19, 2005 1.430 1.462 1.350 1.376 19,946,434 -0.06(-4.18%)
Aug 18, 2005 1.494 1.495 1.435 1.436 11,784,602 -0.06(-3.87%)
Aug 17, 2005 1.496 1.499 1.477 1.494 7,300,244 +0.02(+1.09%)
Aug 16, 2005 1.510 1.521 1.470 1.478 8,440,822 -0.03(-1.80%)
Aug 15, 2005 1.489 1.510 1.468 1.505 12,008,888 +0.05(+3.78%)
Aug 12, 2005 1.408 1.469 1.402 1.450 18,130,262 -0.01(-0.85%)
Aug 11, 2005 1.541 1.565 1.462 1.462 19,984,726 -0.06(-3.75%)
Aug 10, 2005 1.532 1.544 1.493 1.519 20,814,860 -0.04(-2.62%)
Aug 09, 2005 1.478 1.560 1.470 1.560 20,390,904 +0.10(+7.13%)
Aug 08, 2005 1.462 1.484 1.449 1.457 7,490,340 +0.02(+1.63%)
Aug 05, 2005 1.459 1.465 1.422 1.433 7,885,577 -0.01(-0.56%)
Aug 04, 2005 1.451 1.465 1.426 1.441 10,314,433 -0.01(-0.71%)
Aug 03, 2005 1.444 1.481 1.440 1.451 13,894,808 +0.03(+1.79%)
Aug 02, 2005 1.395 1.429 1.395 1.426 12,253,689 +0.05(+3.56%)
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.