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

Companhia Siderurgica Nacional ADR (NY: SID )

2.540 -0.050 (-1.93%)
Streaming Delayed Price Updated: 11:07 AM EDT, May 23, 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 (%)
Apr 29, 2005 1.567 1.605 1.533 1.600 10,627,613 +0.07(+4.44%)
Apr 28, 2005 1.606 1.631 1.517 1.532 8,938,628 -0.07(-4.34%)
Apr 27, 2005 1.627 1.627 1.581 1.601 14,625,106 -0.01(-0.50%)
Apr 26, 2005 1.603 1.652 1.594 1.609 21,830,986 +0.01(+0.64%)
Apr 25, 2005 1.539 1.602 1.534 1.599 7,071,855 +0.08(+5.40%)
Apr 22, 2005 1.579 1.579 1.512 1.517 6,567,211 -0.03(-2.12%)
Apr 21, 2005 1.550 1.557 1.485 1.550 4,830,360 +0.03(+2.12%)
Apr 20, 2005 1.579 1.579 1.508 1.518 5,650,920 -0.03(-2.03%)
Apr 19, 2005 1.532 1.550 1.515 1.549 14,383,040 +0.06(+4.33%)
Apr 18, 2005 1.443 1.489 1.422 1.485 10,397,856 +0.04(+2.68%)
Apr 15, 2005 1.448 1.473 1.411 1.446 15,323,949 +0.01(+0.41%)
Apr 14, 2005 1.521 1.521 1.426 1.440 24,812,352 -0.12(-7.56%)
Apr 13, 2005 1.583 1.589 1.536 1.558 12,360,361 -0.02(-1.16%)
Apr 12, 2005 1.557 1.586 1.511 1.576 13,298,534 +0.02(+1.41%)
Apr 11, 2005 1.601 1.604 1.546 1.555 15,258,304 -0.05(-3.14%)
Apr 08, 2005 1.674 1.674 1.599 1.605 15,777,992 -0.07(-3.98%)
Apr 07, 2005 1.638 1.691 1.633 1.672 9,891,845 +0.01(+0.44%)
Apr 06, 2005 1.677 1.724 1.659 1.664 9,500,711 -0.02(-1.39%)
Apr 05, 2005 1.759 1.772 1.678 1.688 11,740,839 -0.06(-3.51%)
Apr 04, 2005 1.759 1.769 1.722 1.749 9,570,459 -0.03(-1.77%)
Apr 01, 2005 1.777 1.791 1.749 1.780 10,195,452 +0.02(+1.04%)
Mar 31, 2005 1.698 1.762 1.690 1.762 20,612,454 +0.06(+3.52%)
Mar 30, 2005 1.627 1.718 1.627 1.702 17,601,002 +0.08(+4.72%)
Mar 29, 2005 1.667 1.673 1.589 1.625 15,315,743 -0.03(-1.85%)
Mar 28, 2005 1.699 1.699 1.619 1.656 13,268,447 -0.04(-2.41%)
Mar 24, 2005 1.718 1.754 1.691 1.697 7,205,880 +0.02(+1.26%)
Mar 23, 2005 1.727 1.738 1.656 1.676 11,744,942 -0.04(-2.39%)
Mar 22, 2005 1.759 1.822 1.699 1.717 10,366,402 -0.02(-0.89%)
Mar 21, 2005 1.751 1.758 1.723 1.732 6,081,713 -0.02(-1.25%)
Mar 18, 2005 1.794 1.806 1.740 1.754 5,185,936 -0.04(-2.20%)
Mar 17, 2005 1.715 1.794 1.702 1.794 7,502,649 +0.09(+5.19%)
Mar 16, 2005 1.719 1.744 1.685 1.705 13,848,309 -0.02(-1.02%)
Mar 15, 2005 1.723 1.742 1.682 1.723 9,783,804 -0.01(-0.30%)
Mar 14, 2005 1.770 1.770 1.685 1.728 10,510,000 -0.04(-2.35%)
Mar 11, 2005 1.811 1.835 1.753 1.770 11,091,229 +0.01(+0.29%)
Mar 10, 2005 1.737 1.774 1.726 1.764 11,286,796 -0.02(-1.23%)
Mar 09, 2005 1.845 1.859 1.774 1.786 18,652,686 -0.09(-4.94%)
Mar 08, 2005 1.880 1.898 1.859 1.879 10,389,651 -0.02(-1.23%)
Mar 07, 2005 1.960 1.963 1.891 1.903 10,336,315 -0.02(-1.06%)
Mar 04, 2005 1.865 1.923 1.865 1.923 13,816,854 +0.07(+3.75%)
Mar 03, 2005 1.890 1.893 1.821 1.854 9,374,892 +0.01(+0.48%)
Mar 02, 2005 1.817 1.865 1.794 1.845 11,840,674 +0.02(+0.84%)
Mar 01, 2005 1.951 1.951 1.823 1.829 15,170,778 -0.06(-2.95%)
Feb 28, 2005 1.929 1.929 1.845 1.885 15,808,079 +0.00(+0.04%)
Feb 25, 2005 1.887 1.952 1.857 1.884 21,383,780 +0.01(+0.62%)
Feb 24, 2005 1.806 1.876 1.762 1.873 31,709,154 +0.12(+6.71%)
Feb 23, 2005 1.775 1.775 1.748 1.755 14,936,918 +0.02(+1.27%)
Feb 22, 2005 1.769 1.831 1.704 1.733 29,594,846 -0.02(-1.33%)
Feb 18, 2005 1.784 1.791 1.736 1.756 12,941,591 +0.03(+1.61%)
Feb 17, 2005 1.696 1.737 1.683 1.729 24,425,322 +0.08(+4.79%)
Feb 16, 2005 1.601 1.682 1.598 1.650 19,544,360 +0.04(+2.45%)
Feb 15, 2005 1.568 1.623 1.568 1.610 14,802,893 +0.01(+0.69%)
Feb 14, 2005 1.623 1.642 1.582 1.599 8,517,408 -0.01(-0.68%)
Feb 11, 2005 1.594 1.619 1.587 1.610 16,088,437 +0.03(+1.71%)
Feb 10, 2005 1.528 1.605 1.528 1.583 18,814,062 -0.01(-0.51%)
Feb 09, 2005 1.601 1.615 1.567 1.591 15,860,048 -0.02(-1.36%)
Feb 08, 2005 1.628 1.628 1.587 1.613 2,465,781 +0.00(+0.00%)
Feb 07, 2005 1.587 1.628 1.587 1.613 6,708,074 +0.04(+2.60%)
Feb 04, 2005 1.543 1.581 1.528 1.572 16,000,910 +0.04(+2.67%)
Feb 03, 2005 1.519 1.532 1.510 1.531 14,321,499 +0.00(+0.19%)
Feb 02, 2005 1.532 1.536 1.500 1.528 10,200,922 +0.03(+1.95%)
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.