Indicators

Companhia Siderurgica Nacional ADR (NY: SID )

2.520 -0.070 (-2.70%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	0.9968	1.048	0.9968	1.020	15,464,811	+0.02(+2.01%)
Jan 29, 2004	1.044	1.044	0.9780	0.9999	25,333,408	-0.06(-5.85%)
Jan 28, 2004	1.125	1.125	1.060	1.062	9,332,497	-0.06(-5.68%)
Jan 27, 2004	1.086	1.139	1.058	1.126	20,393,638	+0.05(+4.23%)
Jan 26, 2004	1.071	1.088	1.049	1.080	6,274,545	+0.02(+1.62%)
Jan 23, 2004	1.066	1.075	1.057	1.063	5,360,988	-0.00(-0.12%)
Jan 22, 2004	1.072	1.083	1.051	1.064	7,910,193	-0.02(-2.00%)
Jan 21, 2004	1.047	1.086	1.038	1.086	5,951,791	+0.02(+2.06%)
Jan 20, 2004	1.086	1.090	1.064	1.064	10,060,059	+0.01(+0.80%)
Jan 16, 2004	1.041	1.062	1.040	1.056	9,414,553	+0.02(+2.03%)
Jan 15, 2004	1.066	1.078	1.028	1.035	14,622,370	-0.02(-1.91%)
Jan 14, 2004	1.042	1.079	1.013	1.055	21,340,018	+0.01(+1.16%)
Jan 13, 2004	1.115	1.124	1.043	1.043	20,552,280	-0.08(-7.10%)
Jan 12, 2004	1.156	1.196	1.118	1.123	24,326,854	-0.03(-2.52%)
Jan 09, 2004	1.102	1.161	1.102	1.152	13,643,169	+0.05(+4.60%)
Jan 08, 2004	1.068	1.107	1.068	1.101	7,051,341	+0.03(+2.35%)
Jan 07, 2004	1.097	1.112	1.072	1.076	9,808,421	-0.02(-1.52%)
Jan 06, 2004	1.103	1.121	1.092	1.092	8,227,476	-0.02(-1.40%)
Jan 05, 2004	1.060	1.110	1.058	1.108	16,952,760	+0.10(+10.20%)

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.