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

Companhia Siderurgica Nacional ADR (NY: SID )

2.530 -0.060 (-2.32%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 23, 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 (%)
Jan 31, 2006 2.047 2.194 2.036 2.120 21,634,052 +0.05(+2.55%)
Jan 30, 2006 2.058 2.096 2.050 2.068 19,134,080 +0.09(+4.35%)
Jan 27, 2006 2.029 2.070 1.971 1.982 35,857,084 +0.10(+5.37%)
Jan 26, 2006 1.868 1.895 1.868 1.881 19,501,964 +0.05(+2.76%)
Jan 25, 2006 1.861 1.878 1.828 1.830 7,387,770 -0.01(-0.28%)
Jan 24, 2006 1.806 1.859 1.806 1.835 19,556,668 +0.06(+3.63%)
Jan 23, 2006 1.722 1.801 1.722 1.771 19,726,250 +0.00(+0.12%)
Jan 20, 2006 1.791 1.794 1.748 1.769 14,741,351 +0.01(+0.62%)
Jan 19, 2006 1.696 1.768 1.692 1.758 15,307,538 +0.07(+4.39%)
Jan 18, 2006 1.627 1.690 1.610 1.684 15,397,799 -0.04(-2.50%)
Jan 17, 2006 1.731 1.741 1.707 1.727 8,804,603 +0.02(+0.94%)
Jan 13, 2006 1.740 1.762 1.704 1.711 8,213,800 -0.02(-1.27%)
Jan 12, 2006 1.791 1.798 1.728 1.733 16,096,642 -0.03(-1.86%)
Jan 11, 2006 1.692 1.780 1.692 1.766 19,445,892 +0.08(+5.00%)
Jan 10, 2006 1.656 1.691 1.649 1.682 13,677,359 -0.02(-1.46%)
Jan 09, 2006 1.672 1.711 1.651 1.707 24,735,766 +0.09(+5.52%)
Jan 06, 2006 1.612 1.632 1.605 1.617 8,874,351 +0.03(+2.12%)
Jan 05, 2006 1.598 1.609 1.579 1.584 5,410,222 -0.00(-0.14%)
Jan 04, 2006 1.585 1.626 1.579 1.586 10,441,620 +0.01(+0.51%)
Jan 03, 2006 1.539 1.589 1.532 1.578 9,254,544 +0.01(+0.84%)
Dec 30, 2005 1.566 1.572 1.538 1.565 2,141,660 -0.01(-0.51%)
Dec 29, 2005 1.554 1.578 1.539 1.573 1,675,309 +0.02(+1.61%)
Dec 28, 2005 1.547 1.554 1.525 1.548 6,679,354 -0.01(-0.89%)
Dec 27, 2005 1.576 1.579 1.517 1.562 10,029,972 -0.01(-0.61%)
Dec 23, 2005 1.557 1.582 1.556 1.571 3,613,197 +0.02(+1.37%)
Dec 22, 2005 1.583 1.583 1.542 1.550 4,458,373 -0.03(-1.67%)
Dec 21, 2005 1.536 1.590 1.534 1.576 10,060,059 +0.06(+3.90%)
Dec 20, 2005 1.490 1.517 1.485 1.517 7,216,821 +0.04(+2.52%)
Dec 19, 2005 1.508 1.511 1.471 1.480 13,126,217 -0.05(-3.20%)
Dec 16, 2005 1.531 1.552 1.522 1.529 7,063,649 -0.02(-1.09%)
Dec 15, 2005 1.550 1.552 1.531 1.546 7,540,942 -0.02(-1.58%)
Dec 14, 2005 1.574 1.609 1.554 1.571 4,861,815 -0.01(-0.65%)
Dec 13, 2005 1.573 1.595 1.560 1.581 3,719,869 +0.01(+0.51%)
Dec 12, 2005 1.573 1.583 1.549 1.573 5,791,782 +0.01(+0.56%)
Dec 09, 2005 1.561 1.574 1.533 1.564 10,784,887 -0.02(-1.25%)
Dec 08, 2005 1.600 1.606 1.563 1.584 10,730,183 -0.01(-0.60%)
Dec 07, 2005 1.634 1.634 1.576 1.593 12,207,190 -0.04(-2.46%)
Dec 06, 2005 1.601 1.637 1.593 1.634 15,054,532 +0.08(+4.98%)
Dec 05, 2005 1.547 1.570 1.541 1.556 7,129,294 +0.00(+0.14%)
Dec 02, 2005 1.587 1.587 1.550 1.554 10,530,514 -0.02(-1.30%)
Dec 01, 2005 1.536 1.590 1.534 1.574 12,030,770 +0.05(+3.36%)
Nov 30, 2005 1.509 1.533 1.498 1.523 6,377,115 +0.01(+0.58%)
Nov 29, 2005 1.499 1.528 1.497 1.514 6,188,386 +0.03(+2.27%)
Nov 28, 2005 1.532 1.533 1.481 1.481 8,205,595 -0.03(-1.70%)
Nov 25, 2005 1.500 1.514 1.487 1.506 3,470,966 -0.01(-0.68%)
Nov 23, 2005 1.492 1.537 1.487 1.517 18,086,500 +0.05(+3.44%)
Nov 22, 2005 1.466 1.491 1.433 1.466 16,762,663 -0.05(-3.14%)
Nov 21, 2005 1.519 1.537 1.508 1.514 7,923,869 +0.01(+0.83%)
Nov 18, 2005 1.511 1.525 1.482 1.501 11,178,756 -0.02(-1.44%)
Nov 17, 2005 1.478 1.538 1.478 1.523 10,369,137 +0.05(+3.38%)
Nov 16, 2005 1.430 1.476 1.422 1.473 14,771,439 +0.06(+4.13%)
Nov 15, 2005 1.435 1.459 1.411 1.415 8,369,707 -0.02(-1.28%)
Nov 14, 2005 1.434 1.460 1.430 1.433 10,559,233 -0.05(-3.21%)
Nov 11, 2005 1.443 1.487 1.433 1.481 6,513,875 +0.03(+2.07%)
Nov 10, 2005 1.448 1.466 1.419 1.451 8,860,675 +0.00(+0.25%)
Nov 09, 2005 1.477 1.495 1.445 1.447 10,501,794 -0.02(-1.15%)
Nov 08, 2005 1.433 1.484 1.417 1.464 11,881,702 +0.04(+2.46%)
Nov 07, 2005 1.437 1.440 1.409 1.429 4,573,251 +0.02(+1.40%)
Nov 04, 2005 1.432 1.432 1.376 1.409 13,127,584 -0.04(-2.68%)
Nov 03, 2005 1.504 1.510 1.446 1.448 13,570,687 -0.01(-0.50%)
Nov 02, 2005 1.426 1.467 1.422 1.455 9,086,329 +0.00(+0.10%)
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.