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

Companhia Siderurgica Nacional ADR (NY: SID )

2.350 -0.020 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Feb 28, 2006 2.175 2.195 2.122 2.156 6,841,114 -0.02(-0.84%)
Feb 27, 2006 2.202 2.203 2.161 2.175 4,505,624 -0.03(-1.26%)
Feb 24, 2006 2.241 2.246 2.188 2.203 9,415,757 -0.05(-2.27%)
Feb 23, 2006 2.177 2.271 2.166 2.254 8,265,093 +0.04(+1.68%)
Feb 22, 2006 2.250 2.280 2.203 2.216 13,326,917 -0.01(-0.59%)
Feb 21, 2006 2.294 2.338 2.214 2.230 14,761,829 +0.01(+0.23%)
Feb 17, 2006 2.234 2.271 2.220 2.225 10,097,681 -0.01(-0.36%)
Feb 16, 2006 2.133 2.241 2.129 2.233 22,428,360 +0.14(+6.68%)
Feb 15, 2006 2.038 2.121 2.020 2.093 19,065,198 +0.07(+3.36%)
Feb 14, 2006 1.932 2.031 1.921 2.025 38,170,028 +0.08(+3.94%)
Feb 13, 2006 1.988 1.994 1.937 1.948 13,868,084 -0.08(-3.90%)
Feb 10, 2006 2.020 2.038 1.952 2.027 15,867,395 +0.06(+3.13%)
Feb 09, 2006 1.982 2.023 1.931 1.965 11,145,851 -0.01(-0.33%)
Feb 08, 2006 1.914 1.976 1.863 1.972 13,203,924 +0.06(+3.34%)
Feb 07, 2006 1.963 1.982 1.900 1.908 20,234,994 -0.12(-6.02%)
Feb 06, 2006 2.083 2.085 2.004 2.031 18,716,720 -0.13(-6.00%)
Feb 03, 2006 2.027 2.204 2.016 2.160 21,522,314 +0.06(+2.68%)
Feb 02, 2006 2.193 2.194 2.089 2.104 15,980,821 -0.08(-3.56%)
Feb 01, 2006 2.168 2.195 2.156 2.181 18,739,952 +0.06(+2.79%)
Jan 31, 2006 2.048 2.195 2.037 2.122 21,617,976 +0.05(+2.55%)
Jan 30, 2006 2.060 2.098 2.052 2.069 19,119,862 +0.09(+4.35%)
Jan 27, 2006 2.031 2.072 1.972 1.983 35,830,440 +0.10(+5.37%)
Jan 26, 2006 1.870 1.897 1.870 1.882 19,487,472 +0.05(+2.76%)
Jan 25, 2006 1.862 1.879 1.830 1.832 7,382,281 -0.01(-0.28%)
Jan 24, 2006 1.807 1.861 1.807 1.837 19,542,136 +0.06(+3.63%)
Jan 23, 2006 1.723 1.802 1.723 1.772 19,711,592 +0.00(+0.12%)
Jan 20, 2006 1.793 1.795 1.750 1.770 14,730,398 +0.01(+0.62%)
Jan 19, 2006 1.698 1.769 1.693 1.759 15,296,163 +0.07(+4.39%)
Jan 18, 2006 1.628 1.691 1.611 1.685 15,386,357 -0.04(-2.50%)
Jan 17, 2006 1.732 1.742 1.708 1.728 8,798,061 +0.02(+0.94%)
Jan 13, 2006 1.742 1.764 1.706 1.712 8,207,697 -0.02(-1.27%)
Jan 12, 2006 1.793 1.799 1.729 1.734 16,084,681 -0.03(-1.86%)
Jan 11, 2006 1.693 1.782 1.693 1.767 19,431,442 +0.08(+5.00%)
Jan 10, 2006 1.657 1.693 1.650 1.683 13,667,196 -0.02(-1.46%)
Jan 09, 2006 1.674 1.712 1.652 1.708 24,717,386 +0.09(+5.52%)
Jan 06, 2006 1.614 1.633 1.606 1.619 8,867,757 +0.03(+2.12%)
Jan 05, 2006 1.599 1.610 1.580 1.585 5,406,202 -0.00(-0.14%)
Jan 04, 2006 1.586 1.627 1.580 1.587 10,433,861 +0.01(+0.51%)
Jan 03, 2006 1.540 1.590 1.533 1.579 9,247,667 +0.01(+0.84%)
Dec 30, 2005 1.567 1.573 1.539 1.566 2,140,069 -0.01(-0.51%)
Dec 29, 2005 1.555 1.579 1.540 1.574 1,674,064 +0.02(+1.61%)
Dec 28, 2005 1.548 1.555 1.526 1.549 6,674,391 -0.01(-0.89%)
Dec 27, 2005 1.578 1.581 1.518 1.563 10,022,519 -0.01(-0.61%)
Dec 23, 2005 1.559 1.583 1.557 1.573 3,610,512 +0.02(+1.37%)
Dec 22, 2005 1.584 1.584 1.543 1.551 4,455,060 -0.03(-1.67%)
Dec 21, 2005 1.537 1.591 1.535 1.578 10,052,584 +0.06(+3.90%)
Dec 20, 2005 1.491 1.518 1.486 1.518 7,211,458 +0.04(+2.52%)
Dec 19, 2005 1.510 1.513 1.472 1.481 13,116,463 -0.05(-3.20%)
Dec 16, 2005 1.532 1.554 1.523 1.530 7,058,401 -0.02(-1.09%)
Dec 15, 2005 1.551 1.553 1.532 1.547 7,535,338 -0.02(-1.58%)
Dec 14, 2005 1.575 1.610 1.555 1.572 4,858,202 -0.01(-0.65%)
Dec 13, 2005 1.574 1.596 1.561 1.582 3,717,105 +0.01(+0.51%)
Dec 12, 2005 1.574 1.584 1.551 1.574 5,787,479 +0.01(+0.56%)
Dec 09, 2005 1.562 1.575 1.534 1.565 10,776,873 -0.02(-1.25%)
Dec 08, 2005 1.601 1.608 1.564 1.585 10,722,210 -0.01(-0.60%)
Dec 07, 2005 1.635 1.635 1.577 1.594 12,198,119 -0.04(-2.46%)
Dec 06, 2005 1.603 1.638 1.594 1.635 15,043,345 +0.08(+4.98%)
Dec 05, 2005 1.548 1.571 1.542 1.557 7,123,997 +0.00(+0.14%)
Dec 02, 2005 1.588 1.588 1.551 1.555 10,522,689 -0.02(-1.30%)
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.