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

Companhia Siderurgica Nacional ADR (NY: SID )

2.730 +0.050 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 29, 2002 0.2505 0.2592 0.2505 0.2572 11,054,444 +0.01(+3.49%)
Nov 27, 2002 0.2428 0.2489 0.2428 0.2486 2,968,611 +0.01(+3.20%)
Nov 26, 2002 0.2428 0.2428 0.2389 0.2409 22,160,788 -0.00(-1.57%)
Nov 25, 2002 0.2486 0.2488 0.2428 0.2447 2,942,662 -0.01(-2.08%)
Nov 22, 2002 0.2515 0.2516 0.2486 0.2499 820,001 -0.01(-3.21%)
Nov 21, 2002 0.2553 0.2601 0.2553 0.2582 6,783,173 +0.01(+3.08%)
Nov 20, 2002 0.2466 0.2505 0.2439 0.2505 3,980,637 +0.00(+1.56%)
Nov 19, 2002 0.2428 0.2493 0.2409 0.2466 19,472,430 +0.00(+0.31%)
Nov 18, 2002 0.2389 0.2476 0.2380 0.2459 13,898,498 +0.01(+5.11%)
Nov 15, 2002 0.2339 0.2339 0.2339 0.2339 20,759 -0.00(-0.90%)
Nov 14, 2002 0.2254 0.2360 0.2243 0.2360 24,709,018 +0.01(+4.26%)
Nov 13, 2002 0.1975 0.2264 0.1935 0.2264 29,629,024 +0.02(+9.00%)
Nov 12, 2002 0.2120 0.2139 0.2066 0.2077 1,209,242 -0.01(-3.32%)
Nov 11, 2002 0.2212 0.2216 0.2139 0.2148 2,392,534 -0.01(-2.87%)
Nov 08, 2002 0.2233 0.2254 0.2062 0.2212 11,179,001 +0.01(+3.89%)
Nov 07, 2002 0.2089 0.2148 0.2089 0.2129 5,132,791 +0.01(+4.34%)
Nov 06, 2002 0.2062 0.2062 0.2004 0.2041 2,143,420 -0.00(-1.49%)
Nov 05, 2002 0.2042 0.2091 0.2042 0.2071 4,811,018 +0.00(+2.38%)
Nov 04, 2002 0.2094 0.2096 0.2021 0.2023 3,020,510 +0.00(+1.94%)
Nov 01, 2002 0.1948 0.2014 0.1927 0.1985 2,693,547 +0.00(+2.39%)
Oct 31, 2002 0.2008 0.2052 0.1927 0.1938 7,478,617 -0.01(-3.08%)
Oct 30, 2002 0.1909 0.2042 0.1909 0.2000 3,020,510 +0.01(+3.59%)
Oct 29, 2002 0.2052 0.2052 0.1927 0.1931 4,920,006 -0.01(-5.92%)
Oct 28, 2002 0.2041 0.2052 0.1994 0.2052 4,131,144 +0.00(+1.43%)
Oct 25, 2002 0.2023 0.2060 0.1985 0.2023 5,817,855 -0.00(-0.94%)
Oct 24, 2002 0.2091 0.2091 0.2023 0.2042 2,143,420 +0.00(+0.47%)
Oct 23, 2002 0.1881 0.2041 0.1879 0.2033 6,668,995 +0.01(+5.50%)
Oct 22, 2002 0.1715 0.1927 0.1715 0.1927 6,009,881 +0.02(+10.01%)
Oct 21, 2002 0.1667 0.1753 0.1663 0.1751 2,293,927 +0.01(+3.30%)
Oct 18, 2002 0.1653 0.1703 0.1638 0.1696 5,890,513 +0.00(+2.92%)
Oct 17, 2002 0.1532 0.1647 0.1532 0.1647 4,795,449 +0.02(+10.32%)
Oct 16, 2002 0.1599 0.1599 0.1484 0.1493 5,957,982 -0.01(-6.63%)
Oct 15, 2002 0.1599 0.1628 0.1597 0.1599 2,382,154 +0.00(+1.97%)
Oct 14, 2002 0.1590 0.1590 0.1545 0.1568 586,456 -0.01(-4.91%)
Oct 11, 2002 0.1609 0.1674 0.1609 0.1649 1,738,609 +0.01(+4.52%)
Oct 10, 2002 0.1513 0.1580 0.1503 0.1578 1,473,925 +0.01(+5.00%)
Oct 09, 2002 0.1541 0.1551 0.1503 0.1503 5,781,526 -0.01(-4.99%)
Oct 08, 2002 0.1705 0.1715 0.1580 0.1582 13,893,308 -0.01(-7.75%)
Oct 07, 2002 0.1734 0.1755 0.1715 0.1715 861,520 -0.00(-2.20%)
Oct 04, 2002 0.1686 0.1775 0.1686 0.1753 3,939,118 +0.01(+7.06%)
Oct 03, 2002 0.1551 0.1657 0.1541 0.1638 74,215,280 +0.01(+4.94%)
Oct 02, 2002 0.1686 0.1686 0.1551 0.1561 6,352,413 -0.01(-6.68%)
Oct 01, 2002 0.1590 0.1686 0.1568 0.1672 2,958,231 +0.01(+6.50%)
Sep 30, 2002 0.1599 0.1599 0.1513 0.1570 7,063,426 -0.01(-3.32%)
Sep 27, 2002 0.1734 0.1759 0.1615 0.1624 4,691,651 -0.02(-11.26%)
Sep 26, 2002 0.1859 0.1869 0.1830 0.1830 4,535,955 -0.00(-1.04%)
Sep 25, 2002 0.1784 0.1850 0.1744 0.1850 3,202,156 +0.01(+3.78%)
Sep 24, 2002 0.1773 0.1782 0.1744 0.1782 6,347,223 +0.00(+0.54%)
Sep 23, 2002 0.1921 0.1921 0.1734 0.1773 9,622,037 -0.02(-11.54%)
Sep 20, 2002 0.2027 0.2027 0.1869 0.2004 16,908,628 -0.00(-0.57%)
Sep 19, 2002 0.2023 0.2062 0.2014 0.2015 2,273,167 -0.00(-1.69%)
Sep 18, 2002 0.2120 0.2120 0.2023 0.2050 1,193,672 -0.02(-7.24%)
Sep 17, 2002 0.2245 0.2264 0.2177 0.2210 1,198,862 -0.00(-1.97%)
Sep 16, 2002 0.2322 0.2324 0.2214 0.2254 4,458,107 -0.01(-5.65%)
Sep 13, 2002 0.2351 0.2389 0.2341 0.2389 1,956,584 +0.00(+1.31%)
Sep 12, 2002 0.2409 0.2409 0.2355 0.2358 1,214,431 -0.01(-3.62%)
Sep 11, 2002 0.2370 0.2459 0.2370 0.2447 4,764,309 +0.01(+4.10%)
Sep 10, 2002 0.2389 0.2389 0.2293 0.2351 13,270,523 -0.00(-1.61%)
Sep 09, 2002 0.2351 0.2391 0.2351 0.2389 10,706,722 +0.00(+1.64%)
Sep 06, 2002 0.2370 0.2370 0.2314 0.2351 5,989,121 -0.00(-1.61%)
Sep 05, 2002 0.2370 0.2389 0.2331 0.2389 590,608,320 +0.00(+0.00%)
Sep 04, 2002 0.2360 0.2389 0.2341 0.2389 8,532,163 +0.00(+0.41%)
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.