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 (%)
Mar 31, 2005 1.698 1.762 1.690 1.762 20,612,454 +0.06(+3.52%)
Mar 30, 2005 1.627 1.718 1.627 1.702 17,601,002 +0.08(+4.72%)
Mar 29, 2005 1.667 1.673 1.589 1.625 15,315,743 -0.03(-1.85%)
Mar 28, 2005 1.699 1.699 1.619 1.656 13,268,447 -0.04(-2.41%)
Mar 24, 2005 1.718 1.754 1.691 1.697 7,205,880 +0.02(+1.26%)
Mar 23, 2005 1.727 1.738 1.656 1.676 11,744,942 -0.04(-2.39%)
Mar 22, 2005 1.759 1.822 1.699 1.717 10,366,402 -0.02(-0.89%)
Mar 21, 2005 1.751 1.758 1.723 1.732 6,081,713 -0.02(-1.25%)
Mar 18, 2005 1.794 1.806 1.740 1.754 5,185,936 -0.04(-2.20%)
Mar 17, 2005 1.715 1.794 1.702 1.794 7,502,649 +0.09(+5.19%)
Mar 16, 2005 1.719 1.744 1.685 1.705 13,848,309 -0.02(-1.02%)
Mar 15, 2005 1.723 1.742 1.682 1.723 9,783,804 -0.01(-0.30%)
Mar 14, 2005 1.770 1.770 1.685 1.728 10,510,000 -0.04(-2.35%)
Mar 11, 2005 1.811 1.835 1.753 1.770 11,091,229 +0.01(+0.29%)
Mar 10, 2005 1.737 1.774 1.726 1.764 11,286,796 -0.02(-1.23%)
Mar 09, 2005 1.845 1.859 1.774 1.786 18,652,686 -0.09(-4.94%)
Mar 08, 2005 1.880 1.898 1.859 1.879 10,389,651 -0.02(-1.23%)
Mar 07, 2005 1.960 1.963 1.891 1.903 10,336,315 -0.02(-1.06%)
Mar 04, 2005 1.865 1.923 1.865 1.923 13,816,854 +0.07(+3.75%)
Mar 03, 2005 1.890 1.893 1.821 1.854 9,374,892 +0.01(+0.48%)
Mar 02, 2005 1.817 1.865 1.794 1.845 11,840,674 +0.02(+0.84%)
Mar 01, 2005 1.951 1.951 1.823 1.829 15,170,778 -0.06(-2.95%)
Feb 28, 2005 1.929 1.929 1.845 1.885 15,808,079 +0.00(+0.04%)
Feb 25, 2005 1.887 1.952 1.857 1.884 21,383,780 +0.01(+0.62%)
Feb 24, 2005 1.806 1.876 1.762 1.873 31,709,154 +0.12(+6.71%)
Feb 23, 2005 1.775 1.775 1.748 1.755 14,936,918 +0.02(+1.27%)
Feb 22, 2005 1.769 1.831 1.704 1.733 29,594,846 -0.02(-1.33%)
Feb 18, 2005 1.784 1.791 1.736 1.756 12,941,591 +0.03(+1.61%)
Feb 17, 2005 1.696 1.737 1.683 1.729 24,425,322 +0.08(+4.79%)
Feb 16, 2005 1.601 1.682 1.598 1.650 19,544,360 +0.04(+2.45%)
Feb 15, 2005 1.568 1.623 1.568 1.610 14,802,893 +0.01(+0.69%)
Feb 14, 2005 1.623 1.642 1.582 1.599 8,517,408 -0.01(-0.68%)
Feb 11, 2005 1.594 1.619 1.587 1.610 16,088,437 +0.03(+1.71%)
Feb 10, 2005 1.528 1.605 1.528 1.583 18,814,062 -0.01(-0.51%)
Feb 09, 2005 1.601 1.615 1.567 1.591 15,860,048 -0.02(-1.36%)
Feb 08, 2005 1.628 1.628 1.587 1.613 2,465,781 +0.00(+0.00%)
Feb 07, 2005 1.587 1.628 1.587 1.613 6,708,074 +0.04(+2.60%)
Feb 04, 2005 1.543 1.581 1.528 1.572 16,000,910 +0.04(+2.67%)
Feb 03, 2005 1.519 1.532 1.510 1.531 14,321,499 +0.00(+0.19%)
Feb 02, 2005 1.532 1.536 1.500 1.528 10,200,922 +0.03(+1.95%)
Feb 01, 2005 1.468 1.500 1.455 1.499 20,780,670 +0.02(+1.23%)
Jan 31, 2005 1.444 1.488 1.435 1.481 13,301,270 +0.06(+4.38%)
Jan 28, 2005 1.417 1.427 1.396 1.419 6,802,438 -0.00(-0.15%)
Jan 27, 2005 1.430 1.450 1.394 1.421 17,151,062 -0.06(-3.76%)
Jan 26, 2005 1.470 1.481 1.437 1.476 11,573,992 +0.01(+0.85%)
Jan 25, 2005 1.462 1.503 1.458 1.464 6,455,068 +0.02(+1.06%)
Jan 24, 2005 1.439 1.455 1.416 1.449 9,567,724 +0.04(+3.12%)
Jan 21, 2005 1.342 1.405 1.329 1.405 8,633,654 +0.07(+5.26%)
Jan 20, 2005 1.338 1.338 1.313 1.334 9,243,603 -0.03(-1.88%)
Jan 19, 2005 1.380 1.383 1.356 1.360 4,082,283 -0.01(-1.06%)
Jan 18, 2005 1.408 1.408 1.360 1.375 7,964,897 -0.06(-4.37%)
Jan 14, 2005 1.351 1.440 1.351 1.438 15,429,254 +0.07(+5.42%)
Jan 13, 2005 1.331 1.375 1.331 1.364 8,464,071 +0.05(+3.44%)
Jan 12, 2005 1.282 1.323 1.254 1.318 6,311,470 +0.05(+3.62%)
Jan 11, 2005 1.280 1.293 1.265 1.272 9,507,549 -0.01(-0.63%)
Jan 10, 2005 1.245 1.286 1.245 1.280 6,617,812 +0.03(+2.46%)
Jan 07, 2005 1.257 1.277 1.241 1.250 8,122,171 +0.01(+0.83%)
Jan 06, 2005 1.246 1.261 1.217 1.239 10,057,324 +0.00(+0.00%)
Jan 05, 2005 1.239 1.270 1.231 1.239 7,517,692 -0.03(-2.31%)
Jan 04, 2005 1.308 1.316 1.256 1.269 10,478,545 -0.05(-4.14%)
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.