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

Companhia Siderurgica Nacional ADR (NY: SID )

2.330 -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 (%)
May 31, 2005 1.334 1.337 1.279 1.308 17,103,012 +0.04(+3.36%)
May 27, 2005 1.242 1.274 1.235 1.265 7,732,657 +0.03(+2.80%)
May 26, 2005 1.210 1.232 1.209 1.231 5,742,856 +0.02(+1.82%)
May 25, 2005 1.235 1.235 1.208 1.209 8,516,023 -0.03(-2.08%)
May 24, 2005 1.208 1.246 1.197 1.235 10,707,807 +0.03(+2.12%)
May 23, 2005 1.238 1.246 1.206 1.209 11,519,831 -0.03(-2.25%)
May 20, 2005 1.232 1.242 1.220 1.237 8,962,295 +0.00(+0.00%)
May 19, 2005 1.253 1.255 1.213 1.237 9,400,379 -0.02(-1.97%)
May 18, 2005 1.224 1.285 1.223 1.262 19,850,248 +0.06(+5.39%)
May 17, 2005 1.205 1.219 1.185 1.197 13,990,024 -0.02(-1.39%)
May 16, 2005 1.194 1.230 1.187 1.214 11,405,192 +0.01(+0.79%)
May 13, 2005 1.208 1.230 1.169 1.205 17,904,118 -0.03(-2.66%)
May 12, 2005 1.326 1.337 1.229 1.238 21,193,160 -0.08(-6.27%)
May 11, 2005 1.321 1.348 1.292 1.320 17,100,282 +0.00(+0.11%)
May 10, 2005 1.366 1.366 1.297 1.319 14,082,826 -0.07(-5.26%)
May 09, 2005 1.405 1.415 1.382 1.392 10,041,810 -0.01(-0.78%)
May 06, 2005 1.394 1.407 1.369 1.403 11,473,430 +0.05(+3.35%)
May 05, 2005 1.367 1.396 1.337 1.358 12,457,412 -0.02(-1.17%)
May 04, 2005 1.351 1.386 1.348 1.374 9,375,813 +0.03(+1.90%)
May 03, 2005 1.319 1.363 1.308 1.348 9,055,098 +0.03(+2.28%)
May 02, 2005 1.364 1.367 1.304 1.318 16,431,556 -0.29(-17.78%)
Apr 29, 2005 1.570 1.608 1.536 1.603 10,605,450 +0.07(+4.44%)
Apr 28, 2005 1.610 1.634 1.520 1.535 8,919,988 -0.07(-4.34%)
Apr 27, 2005 1.630 1.630 1.584 1.605 14,594,607 -0.01(-0.50%)
Apr 26, 2005 1.606 1.655 1.597 1.613 21,785,460 +0.01(+0.64%)
Apr 25, 2005 1.542 1.605 1.537 1.602 7,057,108 +0.08(+5.40%)
Apr 22, 2005 1.582 1.583 1.515 1.520 6,553,516 -0.03(-2.12%)
Apr 21, 2005 1.553 1.561 1.488 1.553 4,820,287 +0.03(+2.12%)
Apr 20, 2005 1.582 1.582 1.512 1.521 5,639,135 -0.03(-2.03%)
Apr 19, 2005 1.535 1.553 1.518 1.553 14,353,046 +0.06(+4.33%)
Apr 18, 2005 1.446 1.493 1.425 1.488 10,376,173 +0.04(+2.68%)
Apr 15, 2005 1.451 1.476 1.414 1.449 15,291,992 +0.01(+0.41%)
Apr 14, 2005 1.524 1.524 1.429 1.443 24,760,608 -0.12(-7.56%)
Apr 13, 2005 1.586 1.592 1.539 1.561 12,334,585 -0.02(-1.16%)
Apr 12, 2005 1.561 1.589 1.514 1.580 13,270,802 +0.02(+1.41%)
Apr 11, 2005 1.605 1.607 1.549 1.558 15,226,484 -0.05(-3.14%)
Apr 08, 2005 1.678 1.678 1.602 1.608 15,745,088 -0.07(-3.98%)
Apr 07, 2005 1.641 1.695 1.636 1.675 9,871,216 +0.01(+0.44%)
Apr 06, 2005 1.681 1.728 1.663 1.668 9,480,899 -0.02(-1.39%)
Apr 05, 2005 1.762 1.775 1.682 1.691 11,716,355 -0.06(-3.51%)
Apr 04, 2005 1.762 1.772 1.726 1.753 9,550,501 -0.03(-1.77%)
Apr 01, 2005 1.781 1.795 1.753 1.784 10,174,190 +0.02(+1.04%)
Mar 31, 2005 1.701 1.766 1.693 1.766 20,569,470 +0.06(+3.52%)
Mar 30, 2005 1.630 1.722 1.630 1.706 17,564,296 +0.08(+4.72%)
Mar 29, 2005 1.671 1.677 1.592 1.629 15,283,804 -0.03(-1.85%)
Mar 28, 2005 1.703 1.703 1.622 1.660 13,240,777 -0.04(-2.41%)
Mar 24, 2005 1.722 1.758 1.695 1.701 7,190,853 +0.02(+1.27%)
Mar 23, 2005 1.731 1.742 1.660 1.679 11,720,449 -0.04(-2.39%)
Mar 22, 2005 1.762 1.826 1.703 1.720 10,344,784 -0.02(-0.89%)
Mar 21, 2005 1.755 1.762 1.727 1.736 6,069,031 -0.02(-1.25%)
Mar 18, 2005 1.797 1.810 1.744 1.758 5,175,121 -0.04(-2.20%)
Mar 17, 2005 1.719 1.797 1.706 1.797 7,487,003 +0.09(+5.19%)
Mar 16, 2005 1.723 1.748 1.688 1.709 13,819,430 -0.02(-1.02%)
Mar 15, 2005 1.727 1.745 1.685 1.726 9,763,401 -0.01(-0.30%)
Mar 14, 2005 1.773 1.773 1.689 1.731 10,488,082 -0.04(-2.36%)
Mar 11, 2005 1.815 1.838 1.756 1.773 11,068,100 +0.01(+0.29%)
Mar 10, 2005 1.740 1.778 1.730 1.768 11,263,259 -0.02(-1.23%)
Mar 09, 2005 1.849 1.863 1.778 1.790 18,613,788 -0.09(-4.94%)
Mar 08, 2005 1.884 1.902 1.863 1.883 10,367,984 -0.02(-1.23%)
Mar 07, 2005 1.964 1.967 1.895 1.907 10,314,759 -0.02(-1.06%)
Mar 04, 2005 1.868 1.927 1.868 1.927 13,788,041 +0.07(+3.75%)
Mar 03, 2005 1.894 1.897 1.825 1.857 9,355,342 +0.01(+0.48%)
Mar 02, 2005 1.821 1.869 1.797 1.849 11,815,981 +0.02(+0.84%)
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.