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

Companhia Siderurgica Nacional ADR (NY: SID )

2.420 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 30, 2004 0.8967 0.9069 0.8641 0.8644 20,094,538 -0.08(-8.55%)
Apr 29, 2004 0.9965 1.013 0.9392 0.9452 24,052,304 -0.06(-6.39%)
Apr 28, 2004 1.081 1.081 1.008 1.010 29,413,032 -0.06(-5.79%)
Apr 27, 2004 1.078 1.088 1.064 1.072 8,914,529 -0.00(-0.15%)
Apr 26, 2004 1.095 1.095 1.058 1.073 9,869,852 +0.00(+0.43%)
Apr 23, 2004 1.046 1.079 1.044 1.069 14,553,664 +0.04(+4.27%)
Apr 22, 2004 1.008 1.032 0.9984 1.025 16,273,246 +0.02(+1.75%)
Apr 21, 2004 1.043 1.044 0.9855 1.008 14,411,730 -0.04(-3.68%)
Apr 20, 2004 1.071 1.081 1.046 1.046 17,687,124 -0.04(-4.10%)
Apr 19, 2004 1.115 1.117 1.084 1.091 12,784,952 -0.03(-2.39%)
Apr 16, 2004 1.125 1.133 1.111 1.117 17,310,454 -0.01(-0.65%)
Apr 15, 2004 1.171 1.171 1.104 1.125 19,816,130 -0.06(-5.03%)
Apr 14, 2004 1.186 1.193 1.179 1.184 8,346,794 -0.02(-1.96%)
Apr 13, 2004 1.245 1.247 1.208 1.208 7,555,240 -0.03(-2.25%)
Apr 12, 2004 1.242 1.243 1.223 1.236 3,925,013 -0.00(-0.06%)
Apr 08, 2004 1.265 1.265 1.232 1.236 5,671,889 -0.02(-1.53%)
Apr 07, 2004 1.282 1.282 1.255 1.256 4,170,667 -0.04(-2.90%)
Apr 06, 2004 1.301 1.302 1.274 1.293 10,519,471 -0.01(-0.84%)
Apr 05, 2004 1.289 1.304 1.285 1.304 4,045,110 +0.02(+1.21%)
Apr 02, 2004 1.282 1.295 1.281 1.289 8,259,450 +0.02(+1.74%)
Apr 01, 2004 1.268 1.280 1.267 1.267 5,055,023 +0.02(+1.39%)
Mar 31, 2004 1.248 1.258 1.239 1.249 4,301,683 +0.01(+1.17%)
Mar 30, 2004 1.218 1.242 1.218 1.235 4,083,323 +0.02(+1.60%)
Mar 29, 2004 1.214 1.232 1.210 1.215 5,819,282 +0.01(+1.07%)
Mar 26, 2004 1.191 1.216 1.187 1.203 7,506,109 +0.04(+3.40%)
Mar 25, 2004 1.154 1.188 1.152 1.163 7,637,125 +0.02(+1.98%)
Mar 24, 2004 1.117 1.151 1.110 1.141 8,925,447 -0.00(-0.35%)
Mar 23, 2004 1.166 1.168 1.140 1.145 6,185,034 -0.01(-1.28%)
Mar 22, 2004 1.191 1.193 1.149 1.159 6,823,736 -0.05(-4.11%)
Mar 19, 2004 1.215 1.234 1.200 1.209 8,150,270 +0.01(+0.43%)
Mar 18, 2004 1.180 1.208 1.171 1.204 6,381,558 +0.01(+1.25%)
Mar 17, 2004 1.183 1.196 1.178 1.189 6,135,903 +0.01(+1.12%)
Mar 16, 2004 1.178 1.191 1.167 1.176 7,517,027 +0.01(+0.61%)
Mar 15, 2004 1.218 1.218 1.165 1.169 10,202,850 -0.04(-3.70%)
Mar 12, 2004 1.177 1.215 1.151 1.214 11,938,808 +0.07(+6.22%)
Mar 11, 2004 1.215 1.237 1.142 1.143 21,934,216 -0.06(-5.14%)
Mar 10, 2004 1.282 1.282 1.204 1.204 18,828,052 -0.12(-8.87%)
Mar 09, 2004 1.265 1.333 1.216 1.322 24,510,860 +0.05(+4.11%)
Mar 08, 2004 1.309 1.317 1.246 1.269 12,315,479 -0.02(-1.32%)
Mar 05, 2004 1.239 1.293 1.239 1.286 10,443,046 +0.04(+3.42%)
Mar 04, 2004 1.257 1.283 1.239 1.244 12,506,543 -0.00(-0.06%)
Mar 03, 2004 1.200 1.245 1.194 1.245 14,963,088 +0.05(+4.22%)
Mar 02, 2004 1.182 1.209 1.177 1.194 8,663,415 +0.00(+0.21%)
Mar 01, 2004 1.206 1.212 1.172 1.192 7,882,780 +0.02(+1.98%)
Feb 27, 2004 1.131 1.180 1.131 1.169 11,660,400 +0.06(+5.45%)
Feb 26, 2004 1.104 1.114 1.084 1.108 9,908,065 +0.00(+0.33%)
Feb 25, 2004 1.075 1.117 1.071 1.105 6,894,703 +0.03(+2.64%)
Feb 24, 2004 1.061 1.076 1.060 1.076 1,703,204 +0.02(+1.47%)
Feb 23, 2004 1.075 1.081 1.055 1.061 2,467,463 -0.02(-1.53%)
Feb 20, 2004 1.029 1.082 1.021 1.077 11,971,562 +0.01(+0.50%)
Feb 19, 2004 1.116 1.120 1.072 1.072 7,691,715 -0.06(-5.20%)
Feb 18, 2004 1.127 1.154 1.117 1.131 15,912,952 +0.00(+0.18%)
Feb 17, 2004 1.117 1.131 1.104 1.129 12,370,069 +0.04(+4.05%)
Feb 13, 2004 1.092 1.097 1.055 1.085 11,725,908 +0.02(+2.09%)
Feb 12, 2004 1.077 1.095 1.062 1.062 8,996,414 -0.03(-3.01%)
Feb 11, 2004 1.035 1.099 1.031 1.095 6,921,998 +0.05(+5.10%)
Feb 10, 2004 1.048 1.048 1.028 1.042 4,596,468 +0.01(+0.55%)
Feb 09, 2004 1.021 1.046 1.021 1.037 13,445,489 +0.03(+2.89%)
Feb 06, 2004 0.9480 1.011 0.9471 1.008 13,827,619 +0.02(+2.38%)
Feb 05, 2004 1.018 1.025 0.9764 0.9841 9,072,839 -0.04(-3.73%)
Feb 04, 2004 1.061 1.081 1.016 1.022 10,994,403 -0.04(-3.63%)
Feb 03, 2004 1.020 1.067 1.019 1.061 13,838,537 +0.06(+6.22%)
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.