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

Companhia Siderurgica Nacional ADR (NY: SID )

2.600 +0.080 (+3.17%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2006 2.243 2.279 2.155 2.170 14,986,152 -0.00(-0.17%)
May 30, 2006 2.263 2.271 2.161 2.174 18,366,856 -0.17(-7.35%)
May 26, 2006 2.305 2.392 2.275 2.346 30,779,186 +0.16(+7.40%)
May 25, 2006 2.058 2.199 2.033 2.185 19,805,572 +0.20(+9.93%)
May 24, 2006 2.029 2.065 1.922 1.987 32,425,776 -0.09(-4.26%)
May 23, 2006 2.175 2.219 2.061 2.076 25,498,886 -0.04(-1.66%)
May 22, 2006 2.070 2.168 1.996 2.111 29,185,934 -0.13(-5.65%)
May 19, 2006 2.303 2.322 2.203 2.237 27,993,388 -0.01(-0.65%)
May 18, 2006 2.316 2.340 2.236 2.252 21,947,232 -0.06(-2.69%)
May 17, 2006 2.356 2.403 2.259 2.314 18,849,620 -0.09(-3.57%)
May 16, 2006 2.431 2.460 2.335 2.400 13,528,291 +0.03(+1.08%)
May 15, 2006 2.357 2.449 2.311 2.374 19,132,712 -0.11(-4.50%)
May 12, 2006 2.515 2.553 2.439 2.486 16,963,700 -0.10(-3.95%)
May 11, 2006 2.642 2.691 2.543 2.588 19,171,006 -0.08(-3.15%)
May 10, 2006 2.632 2.673 2.610 2.673 13,948,144 -0.00(-0.14%)
May 09, 2006 2.651 2.713 2.638 2.676 10,159,894 -0.06(-2.09%)
May 08, 2006 2.695 2.742 2.665 2.733 7,669,496 +0.01(+0.38%)
May 05, 2006 2.669 2.759 2.662 2.723 15,144,793 +0.09(+3.27%)
May 04, 2006 2.618 2.645 2.601 2.637 13,436,662 -0.01(-0.22%)
May 03, 2006 2.632 2.658 2.607 2.643 12,516,268 -0.02(-0.66%)
May 02, 2006 2.563 2.681 2.546 2.660 14,203,885 +0.10(+4.00%)
May 01, 2006 2.595 2.639 2.552 2.558 5,609,892 -0.02(-0.65%)
Apr 28, 2006 2.504 2.577 2.491 2.575 11,284,061 +0.09(+3.74%)
Apr 27, 2006 2.471 2.512 2.439 2.482 18,675,934 -0.06(-2.25%)
Apr 26, 2006 2.505 2.550 2.501 2.539 21,725,680 +0.05(+1.91%)
Apr 25, 2006 2.537 2.556 2.480 2.491 17,521,680 -0.05(-2.10%)
Apr 24, 2006 2.581 2.581 2.505 2.545 15,686,362 -0.04(-1.42%)
Apr 21, 2006 2.541 2.652 2.541 2.581 12,483,445 +0.01(+0.28%)
Apr 20, 2006 2.618 2.619 2.525 2.574 13,175,450 -0.04(-1.68%)
Apr 19, 2006 2.596 2.633 2.569 2.618 12,926,547 +0.03(+1.10%)
Apr 18, 2006 2.515 2.599 2.508 2.589 9,478,830 +0.10(+3.84%)
Apr 17, 2006 2.455 2.499 2.442 2.493 9,834,406 +0.02(+0.80%)
Apr 13, 2006 2.486 2.508 2.434 2.474 10,764,373 -0.01(-0.50%)
Apr 12, 2006 2.352 2.505 2.333 2.486 14,755,027 +0.16(+6.75%)
Apr 11, 2006 2.354 2.381 2.304 2.329 8,442,190 +0.01(+0.57%)
Apr 10, 2006 2.322 2.350 2.292 2.316 7,750,184 -0.03(-1.34%)
Apr 07, 2006 2.433 2.434 2.317 2.347 12,472,504 -0.09(-3.63%)
Apr 06, 2006 2.386 2.442 2.333 2.436 15,650,805 +0.05(+1.90%)
Apr 05, 2006 2.402 2.412 2.359 2.390 7,052,709 +0.00(+0.18%)
Apr 04, 2006 2.433 2.446 2.371 2.386 14,500,654 -0.01(-0.21%)
Apr 03, 2006 2.318 2.409 2.309 2.391 14,302,352 +0.09(+4.07%)
Mar 31, 2006 2.310 2.316 2.275 2.297 9,283,263 +0.01(+0.64%)
Mar 30, 2006 2.274 2.323 2.243 2.283 19,774,116 +0.07(+3.07%)
Mar 29, 2006 2.190 2.232 2.161 2.215 19,341,956 +0.08(+3.63%)
Mar 28, 2006 2.149 2.248 2.117 2.137 21,494,556 -0.06(-2.73%)
Mar 27, 2006 2.135 2.240 2.130 2.197 22,775,996 +0.08(+3.80%)
Mar 24, 2006 2.082 2.121 2.074 2.117 7,122,456 +0.05(+2.30%)
Mar 23, 2006 2.153 2.164 2.044 2.069 11,965,125 -0.06(-2.88%)
Mar 22, 2006 2.110 2.159 2.099 2.131 10,270,670 +0.02(+0.80%)
Mar 21, 2006 2.218 2.219 2.110 2.114 13,050,999 -0.12(-5.55%)
Mar 20, 2006 2.257 2.285 2.218 2.238 9,927,402 -0.02(-0.84%)
Mar 17, 2006 2.265 2.265 2.203 2.257 8,138,582 +0.03(+1.48%)
Mar 16, 2006 2.292 2.318 2.213 2.224 12,404,124 -0.01(-0.52%)
Mar 15, 2006 2.189 2.252 2.166 2.236 11,850,247 +0.07(+3.10%)
Mar 14, 2006 2.112 2.185 2.088 2.169 5,711,094 +0.05(+2.45%)
Mar 13, 2006 2.189 2.190 2.091 2.117 7,836,343 -0.06(-2.62%)
Mar 10, 2006 2.110 2.197 2.077 2.174 12,149,751 +0.10(+5.02%)
Mar 09, 2006 2.157 2.189 2.049 2.070 18,922,102 -0.05(-2.24%)
Mar 08, 2006 2.066 2.150 2.016 2.118 21,880,220 +0.03(+1.26%)
Mar 07, 2006 2.157 2.182 2.058 2.091 16,936,348 -0.14(-6.17%)
Mar 06, 2006 2.289 2.330 2.183 2.229 9,872,698 -0.08(-3.39%)
Mar 03, 2006 2.212 2.329 2.212 2.307 9,885,007 +0.06(+2.67%)
Mar 02, 2006 2.235 2.276 2.201 2.247 7,583,337 +0.01(+0.59%)
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.