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

Companhia Siderurgica Nacional ADR (NY: SID )

2.790 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 1.333 1.336 1.278 1.307 17,115,728 +0.04(+3.36%)
May 27, 2005 1.241 1.273 1.234 1.264 7,738,407 +0.03(+2.80%)
May 26, 2005 1.209 1.231 1.208 1.230 5,747,126 +0.02(+1.82%)
May 25, 2005 1.234 1.234 1.207 1.208 8,522,355 -0.03(-2.08%)
May 24, 2005 1.207 1.245 1.196 1.234 10,715,768 +0.03(+2.12%)
May 23, 2005 1.237 1.245 1.205 1.208 11,528,397 -0.03(-2.25%)
May 20, 2005 1.232 1.241 1.219 1.236 8,968,959 +0.00(+0.00%)
May 19, 2005 1.252 1.254 1.213 1.236 9,407,368 -0.02(-1.97%)
May 18, 2005 1.223 1.284 1.222 1.261 19,865,008 +0.06(+5.39%)
May 17, 2005 1.204 1.218 1.184 1.196 14,000,426 -0.02(-1.39%)
May 16, 2005 1.193 1.229 1.186 1.213 11,413,673 +0.01(+0.79%)
May 13, 2005 1.207 1.229 1.168 1.204 17,917,430 -0.03(-2.66%)
May 12, 2005 1.325 1.336 1.228 1.237 21,208,918 -0.08(-6.27%)
May 11, 2005 1.320 1.347 1.291 1.319 17,112,998 +0.00(+0.11%)
May 10, 2005 1.365 1.365 1.296 1.318 14,093,297 -0.07(-5.26%)
May 09, 2005 1.404 1.414 1.381 1.391 10,049,276 -0.01(-0.78%)
May 06, 2005 1.393 1.406 1.368 1.402 11,481,961 +0.05(+3.35%)
May 05, 2005 1.366 1.395 1.336 1.357 12,466,675 -0.02(-1.17%)
May 04, 2005 1.350 1.385 1.347 1.373 9,382,785 +0.03(+1.90%)
May 03, 2005 1.318 1.362 1.307 1.347 9,061,830 +0.03(+2.28%)
May 02, 2005 1.363 1.366 1.303 1.317 16,443,774 -0.28(-17.78%)
Apr 29, 2005 1.569 1.607 1.535 1.602 10,613,336 +0.07(+4.44%)
Apr 28, 2005 1.609 1.633 1.519 1.534 8,926,620 -0.07(-4.34%)
Apr 27, 2005 1.629 1.629 1.583 1.603 14,605,458 -0.01(-0.50%)
Apr 26, 2005 1.605 1.654 1.596 1.612 21,801,658 +0.01(+0.64%)
Apr 25, 2005 1.541 1.604 1.536 1.601 7,062,355 +0.08(+5.40%)
Apr 22, 2005 1.581 1.582 1.514 1.519 6,558,389 -0.03(-2.12%)
Apr 21, 2005 1.552 1.560 1.487 1.552 4,823,871 +0.03(+2.12%)
Apr 20, 2005 1.581 1.581 1.511 1.520 5,643,328 -0.03(-2.03%)
Apr 19, 2005 1.534 1.552 1.517 1.552 14,363,718 +0.06(+4.33%)
Apr 18, 2005 1.445 1.491 1.424 1.487 10,383,888 +0.04(+2.68%)
Apr 15, 2005 1.450 1.475 1.413 1.448 15,303,363 +0.01(+0.41%)
Apr 14, 2005 1.523 1.523 1.428 1.442 24,779,018 -0.12(-7.55%)
Apr 13, 2005 1.585 1.591 1.538 1.560 12,343,756 -0.02(-1.16%)
Apr 12, 2005 1.560 1.588 1.513 1.579 13,280,669 +0.02(+1.41%)
Apr 11, 2005 1.603 1.606 1.548 1.557 15,237,806 -0.05(-3.14%)
Apr 08, 2005 1.677 1.677 1.601 1.607 15,756,796 -0.07(-3.98%)
Apr 07, 2005 1.640 1.694 1.635 1.674 9,878,556 +0.01(+0.44%)
Apr 06, 2005 1.680 1.727 1.661 1.666 9,487,948 -0.02(-1.39%)
Apr 05, 2005 1.761 1.774 1.680 1.690 11,725,066 -0.06(-3.51%)
Apr 04, 2005 1.761 1.771 1.724 1.751 9,557,602 -0.03(-1.77%)
Apr 01, 2005 1.779 1.794 1.751 1.783 10,181,755 +0.02(+1.04%)
Mar 31, 2005 1.700 1.765 1.692 1.765 20,584,764 +0.06(+3.52%)
Mar 30, 2005 1.629 1.721 1.629 1.705 17,577,356 +0.08(+4.72%)
Mar 29, 2005 1.669 1.675 1.591 1.628 15,295,168 -0.03(-1.85%)
Mar 28, 2005 1.702 1.702 1.621 1.658 13,250,622 -0.04(-2.41%)
Mar 24, 2005 1.721 1.757 1.694 1.699 7,196,199 +0.02(+1.27%)
Mar 23, 2005 1.729 1.740 1.658 1.678 11,729,164 -0.04(-2.39%)
Mar 22, 2005 1.761 1.825 1.702 1.719 10,352,476 -0.02(-0.89%)
Mar 21, 2005 1.754 1.760 1.726 1.735 6,073,543 -0.02(-1.25%)
Mar 18, 2005 1.796 1.809 1.743 1.757 5,178,969 -0.04(-2.20%)
Mar 17, 2005 1.718 1.796 1.705 1.796 7,492,570 +0.09(+5.19%)
Mar 16, 2005 1.721 1.746 1.687 1.707 13,829,705 -0.02(-1.02%)
Mar 15, 2005 1.726 1.744 1.684 1.725 9,770,661 -0.01(-0.30%)
Mar 14, 2005 1.772 1.772 1.688 1.730 10,495,881 -0.04(-2.36%)
Mar 11, 2005 1.814 1.837 1.755 1.772 11,076,329 +0.01(+0.29%)
Mar 10, 2005 1.739 1.776 1.729 1.767 11,271,633 -0.02(-1.23%)
Mar 09, 2005 1.847 1.861 1.776 1.789 18,627,628 -0.09(-4.94%)
Mar 08, 2005 1.882 1.901 1.862 1.882 10,375,693 -0.02(-1.23%)
Mar 07, 2005 1.962 1.966 1.893 1.905 10,322,429 -0.02(-1.07%)
Mar 04, 2005 1.867 1.926 1.867 1.926 13,798,293 +0.07(+3.75%)
Mar 03, 2005 1.893 1.896 1.823 1.856 9,362,298 +0.01(+0.48%)
Mar 02, 2005 1.819 1.868 1.796 1.847 11,824,767 +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.