Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Companhia Siderurgica Nacional ADR (NY: SID )

2.080 -0.150 (-6.73%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 31, 2005 1.289 1.292 1.236 1.264 17,698,514 +0.04(+3.36%)
May 27, 2005 1.200 1.231 1.193 1.223 8,001,898 +0.03(+2.80%)
May 26, 2005 1.169 1.190 1.168 1.190 5,942,814 +0.02(+1.82%)
May 25, 2005 1.193 1.193 1.168 1.168 8,812,538 -0.02(-2.08%)
May 24, 2005 1.167 1.204 1.156 1.193 11,080,637 +0.02(+2.12%)
May 23, 2005 1.197 1.204 1.165 1.168 11,920,935 -0.03(-2.25%)
May 20, 2005 1.191 1.200 1.179 1.195 9,274,349 +0.00(+0.00%)
May 19, 2005 1.211 1.213 1.173 1.195 9,727,687 -0.02(-1.97%)
May 18, 2005 1.183 1.242 1.182 1.219 20,541,406 +0.06(+5.39%)
May 17, 2005 1.165 1.178 1.145 1.157 14,477,136 -0.02(-1.39%)
May 16, 2005 1.154 1.188 1.147 1.173 11,802,305 +0.01(+0.79%)
May 13, 2005 1.168 1.188 1.129 1.164 18,527,514 -0.03(-2.66%)
May 12, 2005 1.282 1.292 1.187 1.196 21,931,076 -0.08(-6.27%)
May 11, 2005 1.277 1.303 1.248 1.276 17,695,690 +0.00(+0.11%)
May 10, 2005 1.320 1.320 1.253 1.275 14,573,170 -0.07(-5.26%)
May 09, 2005 1.358 1.367 1.336 1.345 10,391,452 -0.01(-0.78%)
May 06, 2005 1.347 1.360 1.323 1.356 11,872,918 +0.04(+3.35%)
May 05, 2005 1.321 1.349 1.292 1.312 12,891,162 -0.02(-1.17%)
May 04, 2005 1.306 1.339 1.303 1.328 9,702,266 +0.02(+1.90%)
May 03, 2005 1.275 1.317 1.264 1.303 9,370,383 +0.03(+2.28%)
May 02, 2005 1.318 1.321 1.260 1.274 17,003,680 -0.28(-17.78%)
Apr 29, 2005 1.517 1.554 1.484 1.549 10,974,717 +0.07(+4.44%)
Apr 28, 2005 1.556 1.579 1.469 1.483 9,230,569 -0.07(-4.34%)
Apr 27, 2005 1.575 1.575 1.531 1.551 15,102,770 -0.01(-0.50%)
Apr 26, 2005 1.552 1.600 1.544 1.558 22,543,998 +0.01(+0.64%)
Apr 25, 2005 1.491 1.551 1.486 1.549 7,302,826 +0.08(+5.40%)
Apr 22, 2005 1.529 1.529 1.464 1.469 6,781,700 -0.03(-2.12%)
Apr 21, 2005 1.501 1.508 1.438 1.501 4,988,122 +0.03(+2.12%)
Apr 20, 2005 1.529 1.529 1.461 1.470 5,835,482 -0.03(-2.03%)
Apr 19, 2005 1.483 1.501 1.467 1.500 14,852,799 +0.06(+4.33%)
Apr 18, 2005 1.397 1.442 1.377 1.438 10,737,457 +0.04(+2.68%)
Apr 15, 2005 1.402 1.427 1.367 1.401 15,824,438 +0.01(+0.41%)
Apr 14, 2005 1.473 1.473 1.381 1.395 25,622,738 -0.11(-7.56%)
Apr 13, 2005 1.533 1.539 1.487 1.509 12,764,058 -0.02(-1.16%)
Apr 12, 2005 1.508 1.536 1.463 1.527 13,732,872 +0.02(+1.41%)
Apr 11, 2005 1.551 1.553 1.497 1.505 15,756,649 -0.05(-3.14%)
Apr 08, 2005 1.622 1.622 1.549 1.554 16,293,310 -0.06(-3.98%)
Apr 07, 2005 1.586 1.638 1.581 1.619 10,214,918 +0.01(+0.44%)
Apr 06, 2005 1.624 1.670 1.607 1.612 9,811,010 -0.02(-1.39%)
Apr 05, 2005 1.703 1.716 1.625 1.634 12,124,302 -0.06(-3.51%)
Apr 04, 2005 1.703 1.713 1.668 1.694 9,883,036 -0.03(-1.77%)
Apr 01, 2005 1.721 1.735 1.694 1.724 10,528,441 +0.02(+1.04%)
Mar 31, 2005 1.644 1.706 1.636 1.706 21,285,670 +0.06(+3.52%)
Mar 30, 2005 1.575 1.664 1.575 1.648 18,175,860 +0.07(+4.72%)
Mar 29, 2005 1.614 1.620 1.539 1.574 15,815,964 -0.03(-1.85%)
Mar 28, 2005 1.646 1.646 1.568 1.604 13,701,803 -0.04(-2.41%)
Mar 24, 2005 1.664 1.699 1.638 1.643 7,441,228 +0.02(+1.27%)
Mar 23, 2005 1.672 1.683 1.604 1.623 12,128,538 -0.04(-2.39%)
Mar 22, 2005 1.703 1.765 1.646 1.663 10,704,975 -0.01(-0.89%)
Mar 21, 2005 1.696 1.702 1.669 1.677 6,280,346 -0.02(-1.25%)
Mar 18, 2005 1.737 1.749 1.685 1.699 5,355,312 -0.04(-2.20%)
Mar 17, 2005 1.661 1.737 1.648 1.737 7,747,690 +0.09(+5.19%)
Mar 16, 2005 1.665 1.689 1.631 1.651 14,300,603 -0.02(-1.02%)
Mar 15, 2005 1.669 1.687 1.629 1.668 10,103,349 -0.00(-0.30%)
Mar 14, 2005 1.714 1.714 1.632 1.673 10,853,262 -0.04(-2.36%)
Mar 11, 2005 1.754 1.777 1.697 1.714 11,453,475 +0.00(+0.29%)
Mar 10, 2005 1.682 1.718 1.672 1.709 11,655,429 -0.02(-1.23%)
Mar 09, 2005 1.786 1.800 1.718 1.730 19,261,892 -0.09(-4.94%)
Mar 08, 2005 1.820 1.838 1.801 1.820 10,728,983 -0.02(-1.23%)
Mar 07, 2005 1.898 1.901 1.831 1.842 10,673,905 -0.02(-1.06%)
Mar 04, 2005 1.806 1.862 1.806 1.862 14,268,121 +0.07(+3.75%)
Mar 03, 2005 1.830 1.833 1.763 1.795 9,681,082 +0.01(+0.48%)
Mar 02, 2005 1.760 1.806 1.737 1.786 12,227,397 +0.01(+0.84%)
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.