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

Companhia Siderurgica Nacional ADR (NY: SID )

2.330 -0.090 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 1.568 1.606 1.534 1.601 10,619,716 +0.07(+4.44%)
Apr 28, 2005 1.608 1.632 1.518 1.533 8,931,986 -0.07(-4.34%)
Apr 27, 2005 1.628 1.628 1.582 1.603 14,614,238 -0.01(-0.50%)
Apr 26, 2005 1.604 1.653 1.595 1.611 21,814,764 +0.01(+0.64%)
Apr 25, 2005 1.540 1.603 1.535 1.600 7,066,600 +0.08(+5.40%)
Apr 22, 2005 1.580 1.581 1.513 1.518 6,562,331 -0.03(-2.12%)
Apr 21, 2005 1.551 1.559 1.486 1.551 4,826,771 +0.03(+2.12%)
Apr 20, 2005 1.580 1.580 1.510 1.519 5,646,720 -0.03(-2.03%)
Apr 19, 2005 1.533 1.551 1.516 1.551 14,372,353 +0.06(+4.33%)
Apr 18, 2005 1.444 1.491 1.423 1.486 10,390,130 +0.04(+2.68%)
Apr 15, 2005 1.449 1.474 1.412 1.447 15,312,562 +0.01(+0.41%)
Apr 14, 2005 1.522 1.522 1.427 1.442 24,793,914 -0.12(-7.56%)
Apr 13, 2005 1.584 1.590 1.537 1.559 12,351,177 -0.02(-1.16%)
Apr 12, 2005 1.559 1.587 1.512 1.578 13,288,653 +0.02(+1.41%)
Apr 11, 2005 1.603 1.605 1.547 1.556 15,246,966 -0.05(-3.14%)
Apr 08, 2005 1.676 1.676 1.600 1.606 15,766,267 -0.07(-3.98%)
Apr 07, 2005 1.639 1.693 1.634 1.673 9,884,494 +0.01(+0.44%)
Apr 06, 2005 1.679 1.725 1.660 1.665 9,493,652 -0.02(-1.39%)
Apr 05, 2005 1.760 1.773 1.679 1.689 11,732,115 -0.06(-3.51%)
Apr 04, 2005 1.760 1.770 1.723 1.750 9,563,347 -0.03(-1.77%)
Apr 01, 2005 1.778 1.793 1.750 1.782 10,187,876 +0.02(+1.04%)
Mar 31, 2005 1.699 1.764 1.691 1.764 20,597,138 +0.06(+3.52%)
Mar 30, 2005 1.628 1.720 1.628 1.704 17,587,922 +0.08(+4.72%)
Mar 29, 2005 1.668 1.674 1.590 1.627 15,304,362 -0.03(-1.85%)
Mar 28, 2005 1.701 1.701 1.620 1.657 13,258,588 -0.04(-2.41%)
Mar 24, 2005 1.720 1.755 1.693 1.698 7,200,525 +0.02(+1.27%)
Mar 23, 2005 1.728 1.739 1.657 1.677 11,736,214 -0.04(-2.38%)
Mar 22, 2005 1.760 1.824 1.701 1.718 10,358,699 -0.02(-0.89%)
Mar 21, 2005 1.753 1.759 1.725 1.734 6,077,194 -0.02(-1.25%)
Mar 18, 2005 1.795 1.807 1.742 1.755 5,182,082 -0.04(-2.20%)
Mar 17, 2005 1.717 1.795 1.704 1.795 7,497,074 +0.09(+5.19%)
Mar 16, 2005 1.720 1.745 1.686 1.706 13,838,019 -0.02(-1.02%)
Mar 15, 2005 1.725 1.743 1.683 1.724 9,776,534 -0.01(-0.30%)
Mar 14, 2005 1.771 1.771 1.687 1.729 10,502,190 -0.04(-2.36%)
Mar 11, 2005 1.813 1.836 1.754 1.771 11,082,988 +0.01(+0.29%)
Mar 10, 2005 1.738 1.775 1.728 1.766 11,278,409 -0.02(-1.23%)
Mar 09, 2005 1.846 1.860 1.775 1.788 18,638,824 -0.09(-4.94%)
Mar 08, 2005 1.881 1.900 1.861 1.881 10,381,931 -0.02(-1.23%)
Mar 07, 2005 1.961 1.965 1.892 1.904 10,328,634 -0.02(-1.06%)
Mar 04, 2005 1.866 1.925 1.866 1.925 13,806,588 +0.07(+3.75%)
Mar 03, 2005 1.892 1.895 1.822 1.855 9,367,926 +0.01(+0.48%)
Mar 02, 2005 1.818 1.867 1.795 1.846 11,831,875 +0.02(+0.84%)
Mar 01, 2005 1.952 1.952 1.824 1.831 15,159,505 -0.06(-2.95%)
Feb 28, 2005 1.930 1.930 1.846 1.886 15,796,332 +0.00(+0.04%)
Feb 25, 2005 1.888 1.954 1.859 1.886 21,367,890 +0.01(+0.62%)
Feb 24, 2005 1.807 1.877 1.764 1.874 31,685,592 +0.12(+6.71%)
Feb 23, 2005 1.777 1.777 1.749 1.756 14,925,819 +0.02(+1.27%)
Feb 22, 2005 1.770 1.832 1.705 1.734 29,572,854 -0.02(-1.33%)
Feb 18, 2005 1.785 1.793 1.737 1.758 12,931,974 +0.03(+1.61%)
Feb 17, 2005 1.698 1.738 1.684 1.730 24,407,172 +0.08(+4.79%)
Feb 16, 2005 1.602 1.683 1.600 1.651 19,529,836 +0.04(+2.45%)
Feb 15, 2005 1.570 1.624 1.570 1.611 14,791,894 +0.01(+0.69%)
Feb 14, 2005 1.624 1.644 1.583 1.600 8,511,079 -0.01(-0.68%)
Feb 11, 2005 1.595 1.620 1.588 1.611 16,076,482 +0.03(+1.71%)
Feb 10, 2005 1.529 1.606 1.529 1.584 18,800,082 -0.01(-0.51%)
Feb 09, 2005 1.603 1.616 1.568 1.592 15,848,262 -0.02(-1.36%)
Feb 08, 2005 1.629 1.629 1.589 1.614 2,463,949 +0.00(+0.00%)
Feb 07, 2005 1.588 1.630 1.588 1.614 6,703,089 +0.04(+2.60%)
Feb 04, 2005 1.544 1.582 1.529 1.573 15,989,020 +0.04(+2.67%)
Feb 03, 2005 1.521 1.533 1.511 1.532 14,310,857 +0.00(+0.19%)
Feb 02, 2005 1.533 1.537 1.502 1.529 10,193,342 +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.