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

Companhia Siderurgica Nacional ADR (NY: SID )

2.250 +0.010 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2005 1.699 1.764 1.691 1.764 20,597,138 +0.06(+3.52%)
Mar 30, 2005 1.628 1.720 1.628 1.704 17,587,922 +0.08(+4.72%)
Mar 29, 2005 1.668 1.674 1.590 1.627 15,304,362 -0.03(-1.85%)
Mar 28, 2005 1.701 1.701 1.620 1.657 13,258,588 -0.04(-2.41%)
Mar 24, 2005 1.720 1.755 1.693 1.698 7,200,525 +0.02(+1.27%)
Mar 23, 2005 1.728 1.739 1.657 1.677 11,736,214 -0.04(-2.38%)
Mar 22, 2005 1.760 1.824 1.701 1.718 10,358,699 -0.02(-0.89%)
Mar 21, 2005 1.753 1.759 1.725 1.734 6,077,194 -0.02(-1.25%)
Mar 18, 2005 1.795 1.807 1.742 1.755 5,182,082 -0.04(-2.20%)
Mar 17, 2005 1.717 1.795 1.704 1.795 7,497,074 +0.09(+5.19%)
Mar 16, 2005 1.720 1.745 1.686 1.706 13,838,019 -0.02(-1.02%)
Mar 15, 2005 1.725 1.743 1.683 1.724 9,776,534 -0.01(-0.30%)
Mar 14, 2005 1.771 1.771 1.687 1.729 10,502,190 -0.04(-2.36%)
Mar 11, 2005 1.813 1.836 1.754 1.771 11,082,988 +0.01(+0.29%)
Mar 10, 2005 1.738 1.775 1.728 1.766 11,278,409 -0.02(-1.23%)
Mar 09, 2005 1.846 1.860 1.775 1.788 18,638,824 -0.09(-4.94%)
Mar 08, 2005 1.881 1.900 1.861 1.881 10,381,931 -0.02(-1.23%)
Mar 07, 2005 1.961 1.965 1.892 1.904 10,328,634 -0.02(-1.06%)
Mar 04, 2005 1.866 1.925 1.866 1.925 13,806,588 +0.07(+3.75%)
Mar 03, 2005 1.892 1.895 1.822 1.855 9,367,926 +0.01(+0.48%)
Mar 02, 2005 1.818 1.867 1.795 1.846 11,831,875 +0.02(+0.84%)
Mar 01, 2005 1.952 1.952 1.824 1.831 15,159,505 -0.06(-2.95%)
Feb 28, 2005 1.930 1.930 1.846 1.886 15,796,332 +0.00(+0.04%)
Feb 25, 2005 1.888 1.954 1.859 1.886 21,367,890 +0.01(+0.62%)
Feb 24, 2005 1.807 1.877 1.764 1.874 31,685,592 +0.12(+6.71%)
Feb 23, 2005 1.777 1.777 1.749 1.756 14,925,819 +0.02(+1.27%)
Feb 22, 2005 1.770 1.832 1.705 1.734 29,572,854 -0.02(-1.33%)
Feb 18, 2005 1.785 1.793 1.737 1.758 12,931,974 +0.03(+1.61%)
Feb 17, 2005 1.698 1.738 1.684 1.730 24,407,172 +0.08(+4.79%)
Feb 16, 2005 1.602 1.683 1.600 1.651 19,529,836 +0.04(+2.45%)
Feb 15, 2005 1.570 1.624 1.570 1.611 14,791,894 +0.01(+0.69%)
Feb 14, 2005 1.624 1.644 1.583 1.600 8,511,079 -0.01(-0.68%)
Feb 11, 2005 1.595 1.620 1.588 1.611 16,076,482 +0.03(+1.71%)
Feb 10, 2005 1.529 1.606 1.529 1.584 18,800,082 -0.01(-0.51%)
Feb 09, 2005 1.603 1.616 1.568 1.592 15,848,262 -0.02(-1.36%)
Feb 08, 2005 1.629 1.629 1.589 1.614 2,463,949 +0.00(+0.00%)
Feb 07, 2005 1.588 1.630 1.588 1.614 6,703,089 +0.04(+2.60%)
Feb 04, 2005 1.544 1.582 1.529 1.573 15,989,020 +0.04(+2.67%)
Feb 03, 2005 1.521 1.533 1.511 1.532 14,310,857 +0.00(+0.19%)
Feb 02, 2005 1.533 1.537 1.502 1.529 10,193,342 +0.03(+1.95%)
Feb 01, 2005 1.469 1.501 1.456 1.500 20,765,228 +0.02(+1.23%)
Jan 31, 2005 1.445 1.489 1.436 1.482 13,291,386 +0.06(+4.38%)
Jan 28, 2005 1.418 1.428 1.397 1.420 6,797,383 -0.00(-0.15%)
Jan 27, 2005 1.431 1.451 1.395 1.422 17,138,316 -0.06(-3.76%)
Jan 26, 2005 1.471 1.483 1.438 1.477 11,565,391 +0.01(+0.85%)
Jan 25, 2005 1.463 1.504 1.459 1.465 6,450,271 +0.02(+1.06%)
Jan 24, 2005 1.440 1.456 1.417 1.450 9,560,614 +0.04(+3.12%)
Jan 21, 2005 1.343 1.406 1.330 1.406 8,627,238 +0.07(+5.26%)
Jan 20, 2005 1.339 1.339 1.314 1.335 9,236,734 -0.03(-1.88%)
Jan 19, 2005 1.381 1.384 1.357 1.361 4,079,250 -0.01(-1.06%)
Jan 18, 2005 1.409 1.409 1.361 1.376 7,958,979 -0.06(-4.37%)
Jan 14, 2005 1.352 1.441 1.352 1.439 15,417,789 +0.07(+5.42%)
Jan 13, 2005 1.332 1.376 1.332 1.365 8,457,782 +0.05(+3.44%)
Jan 12, 2005 1.283 1.324 1.255 1.319 6,306,780 +0.05(+3.62%)
Jan 11, 2005 1.281 1.294 1.266 1.273 9,500,485 -0.01(-0.63%)
Jan 10, 2005 1.245 1.287 1.245 1.281 6,612,895 +0.03(+2.46%)
Jan 07, 2005 1.258 1.278 1.242 1.251 8,116,136 +0.01(+0.83%)
Jan 06, 2005 1.247 1.262 1.218 1.240 10,049,851 +0.00(+0.00%)
Jan 05, 2005 1.240 1.271 1.232 1.240 7,512,106 -0.03(-2.31%)
Jan 04, 2005 1.309 1.317 1.257 1.270 10,470,759 -0.05(-4.14%)
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.