Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 1.711 1.715 1.672 1.698 5,211,920 -0.01(-0.77%)
Sep 29, 2005 1.721 1.721 1.668 1.711 3,955,096 -0.00(-0.26%)
Sep 28, 2005 1.681 1.723 1.676 1.715 6,541,227 +0.06(+3.39%)
Sep 27, 2005 1.667 1.690 1.631 1.659 9,120,519 -0.03(-1.99%)
Sep 26, 2005 1.696 1.705 1.672 1.693 9,061,712 -0.02(-1.03%)
Sep 23, 2005 1.710 1.722 1.679 1.710 9,902,786 +0.04(+2.27%)
Sep 22, 2005 1.718 1.729 1.632 1.672 13,898,910 -0.03(-1.93%)
Sep 21, 2005 1.638 1.724 1.637 1.705 12,844,491 +0.05(+3.00%)
Sep 20, 2005 1.700 1.701 1.653 1.655 11,219,784 -0.02(-0.96%)
Sep 19, 2005 1.672 1.702 1.650 1.672 10,150,321 +0.00(+0.04%)
Sep 16, 2005 1.605 1.677 1.603 1.671 18,759,358 +0.09(+5.93%)
Sep 15, 2005 1.551 1.590 1.549 1.577 7,364,521 +0.06(+4.25%)
Sep 14, 2005 1.525 1.525 1.501 1.513 2,720,154 -0.00(-0.10%)
Sep 13, 2005 1.531 1.535 1.507 1.514 4,188,956 -0.01(-0.72%)
Sep 12, 2005 1.561 1.561 1.511 1.525 6,288,221 -0.03(-1.93%)
Sep 09, 2005 1.535 1.564 1.523 1.555 10,407,430 +0.03(+1.87%)
Sep 08, 2005 1.521 1.532 1.515 1.527 3,191,976 +0.01(+0.77%)
Sep 07, 2005 1.510 1.528 1.501 1.515 5,270,727 +0.01(+0.93%)
Sep 06, 2005 1.517 1.522 1.484 1.501 9,404,979 +0.04(+2.45%)
Sep 02, 2005 1.451 1.476 1.449 1.465 8,398,427 +0.04(+2.45%)
Sep 01, 2005 1.432 1.446 1.419 1.430 10,422,473 +0.01(+1.03%)
Aug 31, 2005 1.405 1.425 1.397 1.416 9,004,273 +0.03(+2.49%)
Aug 30, 2005 1.385 1.400 1.370 1.381 8,196,022 +0.01(+0.48%)
Aug 29, 2005 1.355 1.389 1.355 1.375 4,647,102 +0.01(+0.59%)
Aug 26, 2005 1.394 1.402 1.344 1.367 9,370,790 -0.03(-1.94%)
Aug 25, 2005 1.334 1.403 1.328 1.394 13,557,011 +0.06(+4.38%)
Aug 24, 2005 1.359 1.372 1.334 1.335 6,699,868 -0.04(-3.13%)
Aug 23, 2005 1.419 1.419 1.362 1.378 11,753,147 -0.07(-4.70%)
Aug 22, 2005 1.422 1.448 1.421 1.446 8,507,834 +0.07(+5.10%)
Aug 19, 2005 1.430 1.462 1.350 1.376 19,946,434 -0.06(-4.18%)
Aug 18, 2005 1.494 1.495 1.435 1.436 11,784,602 -0.06(-3.87%)
Aug 17, 2005 1.496 1.499 1.477 1.494 7,300,244 +0.02(+1.09%)
Aug 16, 2005 1.510 1.521 1.470 1.478 8,440,822 -0.03(-1.80%)
Aug 15, 2005 1.489 1.510 1.468 1.505 12,008,888 +0.05(+3.78%)
Aug 12, 2005 1.408 1.469 1.402 1.450 18,130,262 -0.01(-0.85%)
Aug 11, 2005 1.541 1.565 1.462 1.462 19,984,726 -0.06(-3.75%)
Aug 10, 2005 1.532 1.544 1.493 1.519 20,814,860 -0.04(-2.62%)
Aug 09, 2005 1.478 1.560 1.470 1.560 20,390,904 +0.10(+7.13%)
Aug 08, 2005 1.462 1.484 1.449 1.457 7,490,340 +0.02(+1.63%)
Aug 05, 2005 1.459 1.465 1.422 1.433 7,885,577 -0.01(-0.56%)
Aug 04, 2005 1.451 1.465 1.426 1.441 10,314,433 -0.01(-0.71%)
Aug 03, 2005 1.444 1.481 1.440 1.451 13,894,808 +0.03(+1.79%)
Aug 02, 2005 1.395 1.429 1.395 1.426 12,253,689 +0.05(+3.56%)
Aug 01, 2005 1.378 1.379 1.337 1.377 8,410,735 +0.01(+0.80%)
Jul 29, 2005 1.371 1.384 1.364 1.366 11,159,609 +0.01(+0.38%)
Jul 28, 2005 1.327 1.368 1.327 1.361 11,134,992 +0.05(+3.62%)
Jul 27, 2005 1.335 1.337 1.272 1.313 10,618,040 +0.00(+0.34%)
Jul 26, 2005 1.261 1.315 1.247 1.309 15,073,678 +0.05(+3.83%)
Jul 25, 2005 1.298 1.307 1.258 1.261 19,705,736 -0.08(-6.30%)
Jul 22, 2005 1.396 1.419 1.322 1.345 20,024,388 -0.06(-4.17%)
Jul 21, 2005 1.384 1.427 1.382 1.404 19,977,888 +0.04(+3.23%)
Jul 20, 2005 1.309 1.365 1.298 1.360 20,627,498 +0.07(+5.44%)
Jul 19, 2005 1.245 1.291 1.243 1.290 14,930,080 +0.03(+2.14%)
Jul 18, 2005 1.245 1.285 1.242 1.263 7,788,477 -0.01(-0.75%)
Jul 15, 2005 1.265 1.288 1.259 1.272 12,884,152 -0.03(-2.03%)
Jul 14, 2005 1.302 1.312 1.277 1.299 18,868,766 +0.02(+1.31%)
Jul 13, 2005 1.254 1.293 1.254 1.282 19,047,922 +0.06(+4.78%)
Jul 12, 2005 1.185 1.233 1.185 1.223 17,036,182 +0.05(+4.43%)
Jul 11, 2005 1.117 1.177 1.117 1.171 10,672,744 +0.05(+4.91%)
Jul 08, 2005 1.113 1.133 1.105 1.117 12,056,754 +0.01(+0.79%)
Jul 07, 2005 1.096 1.113 1.092 1.108 13,926,262 -0.01(-1.24%)
Jul 06, 2005 1.082 1.151 1.082 1.122 18,109,748 -0.01(-0.97%)
Jul 05, 2005 1.170 1.175 1.122 1.133 15,598,836 -0.05(-4.27%)
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.