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

Companhia Siderurgica Nacional S.A. Common Stock (NY: SID )

2.310 -0.010 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Dec 30, 2005 1.567 1.573 1.539 1.566 2,140,069 -0.01(-0.51%)
Dec 29, 2005 1.555 1.579 1.540 1.574 1,674,064 +0.02(+1.61%)
Dec 28, 2005 1.548 1.555 1.526 1.549 6,674,391 -0.01(-0.89%)
Dec 27, 2005 1.578 1.581 1.518 1.563 10,022,519 -0.01(-0.61%)
Dec 23, 2005 1.559 1.583 1.557 1.573 3,610,512 +0.02(+1.37%)
Dec 22, 2005 1.584 1.584 1.543 1.551 4,455,060 -0.03(-1.67%)
Dec 21, 2005 1.537 1.591 1.535 1.578 10,052,584 +0.06(+3.90%)
Dec 20, 2005 1.491 1.518 1.486 1.518 7,211,458 +0.04(+2.52%)
Dec 19, 2005 1.510 1.513 1.472 1.481 13,116,463 -0.05(-3.20%)
Dec 16, 2005 1.532 1.554 1.523 1.530 7,058,401 -0.02(-1.09%)
Dec 15, 2005 1.551 1.553 1.532 1.547 7,535,338 -0.02(-1.58%)
Dec 14, 2005 1.575 1.610 1.555 1.572 4,858,202 -0.01(-0.65%)
Dec 13, 2005 1.574 1.596 1.561 1.582 3,717,105 +0.01(+0.51%)
Dec 12, 2005 1.574 1.584 1.551 1.574 5,787,479 +0.01(+0.56%)
Dec 09, 2005 1.562 1.575 1.534 1.565 10,776,873 -0.02(-1.25%)
Dec 08, 2005 1.601 1.608 1.564 1.585 10,722,210 -0.01(-0.60%)
Dec 07, 2005 1.635 1.635 1.577 1.594 12,198,119 -0.04(-2.46%)
Dec 06, 2005 1.603 1.638 1.594 1.635 15,043,345 +0.08(+4.98%)
Dec 05, 2005 1.548 1.571 1.542 1.557 7,123,997 +0.00(+0.14%)
Dec 02, 2005 1.588 1.588 1.551 1.555 10,522,689 -0.02(-1.30%)
Dec 01, 2005 1.537 1.591 1.535 1.575 12,021,830 +0.05(+3.36%)
Nov 30, 2005 1.510 1.534 1.499 1.524 6,372,376 +0.01(+0.58%)
Nov 29, 2005 1.500 1.529 1.498 1.515 6,183,788 +0.03(+2.27%)
Nov 28, 2005 1.533 1.534 1.482 1.482 8,199,497 -0.03(-1.70%)
Nov 25, 2005 1.502 1.515 1.489 1.507 3,468,387 -0.01(-0.67%)
Nov 23, 2005 1.494 1.538 1.488 1.518 18,073,060 +0.05(+3.44%)
Nov 22, 2005 1.467 1.492 1.434 1.467 16,750,207 -0.05(-3.14%)
Nov 21, 2005 1.521 1.538 1.509 1.515 7,917,981 +0.01(+0.83%)
Nov 18, 2005 1.512 1.526 1.483 1.502 11,170,449 -0.02(-1.44%)
Nov 17, 2005 1.480 1.539 1.479 1.524 10,361,432 +0.05(+3.37%)
Nov 16, 2005 1.431 1.477 1.423 1.474 14,760,462 +0.06(+4.13%)
Nov 15, 2005 1.436 1.460 1.412 1.416 8,363,487 -0.02(-1.28%)
Nov 14, 2005 1.435 1.461 1.431 1.434 10,551,387 -0.05(-3.21%)
Nov 11, 2005 1.444 1.488 1.434 1.482 6,509,034 +0.03(+2.07%)
Nov 10, 2005 1.449 1.467 1.420 1.452 8,854,091 +0.00(+0.25%)
Nov 09, 2005 1.478 1.496 1.446 1.448 10,493,990 -0.02(-1.15%)
Nov 08, 2005 1.434 1.485 1.418 1.465 11,872,873 +0.04(+2.46%)
Nov 07, 2005 1.438 1.442 1.410 1.430 4,569,853 +0.02(+1.40%)
Nov 04, 2005 1.433 1.433 1.377 1.410 13,117,830 -0.04(-2.68%)
Nov 03, 2005 1.505 1.511 1.447 1.449 13,560,603 -0.01(-0.50%)
Nov 02, 2005 1.427 1.468 1.423 1.456 9,079,577 +0.00(+0.10%)
Nov 01, 2005 1.444 1.477 1.423 1.455 13,788,822 +0.05(+3.54%)
Oct 31, 2005 1.370 1.412 1.370 1.405 11,196,414 +0.07(+4.98%)
Oct 28, 2005 1.327 1.356 1.323 1.338 11,132,185 +0.02(+1.50%)
Oct 27, 2005 1.371 1.389 1.318 1.319 10,796,005 -0.06(-4.30%)
Oct 26, 2005 1.343 1.384 1.336 1.378 14,621,071 +0.03(+2.39%)
Oct 25, 2005 1.361 1.420 1.336 1.346 24,114,722 -0.02(-1.39%)
Oct 24, 2005 1.346 1.370 1.328 1.365 19,129,428 +0.05(+3.78%)
Oct 21, 2005 1.306 1.326 1.290 1.315 30,033,394 +0.04(+2.86%)
Oct 20, 2005 1.359 1.372 1.270 1.278 46,977,656 -0.06(-4.48%)
Oct 19, 2005 1.354 1.357 1.303 1.338 24,151,620 -0.03(-2.14%)
Oct 18, 2005 1.440 1.447 1.362 1.368 13,218,957 -0.07(-4.69%)
Oct 17, 2005 1.444 1.471 1.435 1.435 9,930,958 +0.01(+0.98%)
Oct 14, 2005 1.436 1.456 1.378 1.421 10,739,975 -0.01(-0.92%)
Oct 13, 2005 1.442 1.444 1.390 1.434 15,341,260 -0.03(-2.29%)
Oct 12, 2005 1.518 1.518 1.449 1.468 5,989,733 -0.05(-3.19%)
Oct 11, 2005 1.535 1.535 1.493 1.516 4,226,841 +0.00(+0.10%)
Oct 10, 2005 1.529 1.543 1.505 1.515 10,633,382 +0.02(+1.03%)
Oct 07, 2005 1.467 1.529 1.464 1.499 8,733,832 +0.07(+4.65%)
Oct 06, 2005 1.465 1.496 1.420 1.433 19,200,490 -0.08(-5.23%)
Oct 05, 2005 1.553 1.562 1.512 1.512 11,374,070 -0.09(-5.58%)
Oct 04, 2005 1.691 1.698 1.582 1.601 7,659,697 -0.09(-5.49%)
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.