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 +0.030 (+1.09%)
Official Closing 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, 2006 2.246 2.282 2.158 2.173 14,966,019 -0.00(-0.17%)
May 30, 2006 2.266 2.274 2.164 2.177 18,342,182 -0.17(-7.35%)
May 26, 2006 2.309 2.395 2.278 2.350 30,737,838 +0.16(+7.40%)
May 25, 2006 2.061 2.202 2.035 2.188 19,778,964 +0.20(+9.93%)
May 24, 2006 2.032 2.068 1.924 1.990 32,382,216 -0.09(-4.26%)
May 23, 2006 2.178 2.222 2.064 2.079 25,464,632 -0.04(-1.66%)
May 22, 2006 2.073 2.171 1.999 2.114 29,146,726 -0.13(-5.65%)
May 19, 2006 2.306 2.325 2.206 2.241 27,955,782 -0.01(-0.65%)
May 18, 2006 2.319 2.343 2.239 2.255 21,917,748 -0.06(-2.69%)
May 17, 2006 2.359 2.407 2.262 2.317 18,824,296 -0.09(-3.56%)
May 16, 2006 2.435 2.463 2.339 2.403 13,510,117 +0.03(+1.08%)
May 15, 2006 2.360 2.452 2.314 2.377 19,107,010 -0.11(-4.50%)
May 12, 2006 2.518 2.557 2.443 2.489 16,940,912 -0.10(-3.95%)
May 11, 2006 2.645 2.694 2.547 2.592 19,145,250 -0.08(-3.15%)
May 10, 2006 2.636 2.676 2.613 2.676 13,929,406 -0.00(-0.14%)
May 09, 2006 2.655 2.716 2.642 2.680 10,146,245 -0.06(-2.09%)
May 08, 2006 2.698 2.746 2.668 2.737 7,659,193 +0.01(+0.38%)
May 05, 2006 2.672 2.763 2.665 2.727 15,124,448 +0.09(+3.27%)
May 04, 2006 2.621 2.648 2.604 2.640 13,418,611 -0.01(-0.22%)
May 03, 2006 2.636 2.662 2.611 2.646 12,499,453 -0.02(-0.66%)
May 02, 2006 2.566 2.685 2.549 2.664 14,184,804 +0.10(+4.00%)
May 01, 2006 2.599 2.642 2.555 2.561 5,602,355 -0.02(-0.65%)
Apr 28, 2006 2.507 2.580 2.495 2.578 11,268,902 +0.09(+3.74%)
Apr 27, 2006 2.475 2.515 2.443 2.485 18,650,846 -0.06(-2.25%)
Apr 26, 2006 2.508 2.554 2.504 2.542 21,696,494 +0.05(+1.91%)
Apr 25, 2006 2.541 2.560 2.484 2.495 17,498,142 -0.05(-2.10%)
Apr 24, 2006 2.585 2.585 2.508 2.548 15,665,289 -0.04(-1.42%)
Apr 21, 2006 2.544 2.656 2.544 2.585 12,466,675 +0.01(+0.28%)
Apr 20, 2006 2.621 2.623 2.528 2.577 13,157,751 -0.04(-1.68%)
Apr 19, 2006 2.599 2.637 2.573 2.621 12,909,182 +0.03(+1.10%)
Apr 18, 2006 2.519 2.603 2.511 2.593 9,466,096 +0.10(+3.84%)
Apr 17, 2006 2.459 2.502 2.446 2.497 9,821,194 +0.02(+0.80%)
Apr 13, 2006 2.489 2.511 2.437 2.477 10,749,912 -0.01(-0.50%)
Apr 12, 2006 2.355 2.508 2.336 2.489 14,735,206 +0.16(+6.75%)
Apr 11, 2006 2.357 2.384 2.307 2.332 8,430,848 +0.01(+0.57%)
Apr 10, 2006 2.325 2.353 2.295 2.319 7,739,773 -0.03(-1.34%)
Apr 07, 2006 2.437 2.437 2.320 2.350 12,455,749 -0.09(-3.63%)
Apr 06, 2006 2.389 2.445 2.336 2.439 15,629,780 +0.05(+1.90%)
Apr 05, 2006 2.405 2.415 2.362 2.394 7,043,234 +0.00(+0.18%)
Apr 04, 2006 2.437 2.449 2.374 2.389 14,481,174 -0.01(-0.21%)
Apr 03, 2006 2.321 2.413 2.312 2.394 14,283,138 +0.09(+4.07%)
Mar 31, 2006 2.313 2.320 2.278 2.301 9,270,792 +0.01(+0.64%)
Mar 30, 2006 2.277 2.326 2.246 2.286 19,747,552 +0.07(+3.07%)
Mar 29, 2006 2.193 2.235 2.164 2.218 19,315,972 +0.08(+3.63%)
Mar 28, 2006 2.152 2.251 2.120 2.140 21,465,680 -0.06(-2.73%)
Mar 27, 2006 2.138 2.243 2.133 2.200 22,745,400 +0.08(+3.80%)
Mar 24, 2006 2.085 2.124 2.077 2.120 7,112,888 +0.05(+2.30%)
Mar 23, 2006 2.156 2.167 2.046 2.072 11,949,051 -0.06(-2.88%)
Mar 22, 2006 2.113 2.161 2.101 2.134 10,256,872 +0.02(+0.80%)
Mar 21, 2006 2.221 2.222 2.113 2.117 13,033,466 -0.12(-5.55%)
Mar 20, 2006 2.260 2.288 2.221 2.241 9,914,066 -0.02(-0.84%)
Mar 17, 2006 2.268 2.268 2.206 2.260 8,127,649 +0.03(+1.48%)
Mar 16, 2006 2.295 2.321 2.216 2.227 12,387,461 -0.01(-0.52%)
Mar 15, 2006 2.192 2.255 2.169 2.239 11,834,327 +0.07(+3.10%)
Mar 14, 2006 2.115 2.188 2.091 2.172 5,703,422 +0.05(+2.45%)
Mar 13, 2006 2.191 2.193 2.093 2.120 7,825,816 -0.06(-2.62%)
Mar 10, 2006 2.113 2.200 2.079 2.177 12,133,429 +0.10(+5.02%)
Mar 09, 2006 2.160 2.192 2.052 2.073 18,896,682 -0.05(-2.24%)
Mar 08, 2006 2.068 2.153 2.019 2.120 21,850,826 +0.03(+1.26%)
Mar 07, 2006 2.160 2.185 2.061 2.094 16,913,596 -0.14(-6.17%)
Mar 06, 2006 2.292 2.333 2.186 2.232 9,859,435 -0.08(-3.39%)
Mar 03, 2006 2.215 2.332 2.215 2.310 9,871,727 +0.06(+2.67%)
Mar 02, 2006 2.238 2.279 2.204 2.250 7,573,150 +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.