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

Companhia Siderurgica Nacional ADR (NY: SID )

2.790 +0.030 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 0.8960 0.9063 0.8634 0.8638 20,109,478 -0.08(-8.55%)
Apr 29, 2004 0.9958 1.012 0.9385 0.9445 24,070,188 -0.06(-6.39%)
Apr 28, 2004 1.080 1.080 1.007 1.009 29,434,902 -0.06(-5.79%)
Apr 27, 2004 1.077 1.087 1.064 1.071 8,921,157 -0.00(-0.15%)
Apr 26, 2004 1.094 1.095 1.057 1.073 9,877,190 +0.00(+0.43%)
Apr 23, 2004 1.045 1.079 1.043 1.068 14,564,485 +0.04(+4.27%)
Apr 22, 2004 1.007 1.031 0.9976 1.024 16,285,345 +0.02(+1.75%)
Apr 21, 2004 1.043 1.043 0.9848 1.007 14,422,446 -0.04(-3.68%)
Apr 20, 2004 1.070 1.080 1.045 1.045 17,700,274 -0.04(-4.10%)
Apr 19, 2004 1.114 1.116 1.083 1.090 12,794,458 -0.03(-2.39%)
Apr 16, 2004 1.124 1.132 1.110 1.117 17,323,324 -0.01(-0.65%)
Apr 15, 2004 1.171 1.171 1.103 1.124 19,830,864 -0.06(-5.03%)
Apr 14, 2004 1.185 1.193 1.178 1.183 8,353,000 -0.02(-1.96%)
Apr 13, 2004 1.244 1.247 1.207 1.207 7,560,858 -0.03(-2.25%)
Apr 12, 2004 1.241 1.242 1.222 1.235 3,927,931 -0.00(-0.06%)
Apr 08, 2004 1.264 1.264 1.232 1.236 5,676,106 -0.02(-1.53%)
Apr 07, 2004 1.281 1.281 1.254 1.255 4,173,768 -0.04(-2.90%)
Apr 06, 2004 1.300 1.301 1.273 1.292 10,527,293 -0.01(-0.84%)
Apr 05, 2004 1.288 1.303 1.284 1.303 4,048,118 +0.02(+1.21%)
Apr 02, 2004 1.281 1.295 1.280 1.288 8,265,591 +0.02(+1.73%)
Apr 01, 2004 1.267 1.280 1.266 1.266 5,058,782 +0.02(+1.39%)
Mar 31, 2004 1.247 1.257 1.238 1.248 4,304,881 +0.01(+1.17%)
Mar 30, 2004 1.217 1.241 1.217 1.234 4,086,359 +0.02(+1.60%)
Mar 29, 2004 1.213 1.231 1.209 1.215 5,823,609 +0.01(+1.07%)
Mar 26, 2004 1.190 1.215 1.186 1.202 7,511,690 +0.04(+3.40%)
Mar 25, 2004 1.154 1.187 1.151 1.162 7,642,804 +0.02(+1.98%)
Mar 24, 2004 1.117 1.150 1.110 1.140 8,932,083 -0.00(-0.35%)
Mar 23, 2004 1.165 1.167 1.139 1.144 6,189,633 -0.01(-1.28%)
Mar 22, 2004 1.190 1.192 1.149 1.159 6,828,809 -0.05(-4.11%)
Mar 19, 2004 1.214 1.234 1.199 1.208 8,156,330 +0.01(+0.43%)
Mar 18, 2004 1.179 1.207 1.170 1.203 6,386,303 +0.01(+1.25%)
Mar 17, 2004 1.182 1.195 1.177 1.188 6,140,465 +0.01(+1.12%)
Mar 16, 2004 1.177 1.190 1.166 1.175 7,522,617 +0.01(+0.61%)
Mar 15, 2004 1.217 1.217 1.164 1.168 10,210,436 -0.04(-3.70%)
Mar 12, 2004 1.176 1.214 1.150 1.213 11,947,685 +0.07(+6.22%)
Mar 11, 2004 1.214 1.236 1.141 1.142 21,950,526 -0.06(-5.14%)
Mar 10, 2004 1.281 1.281 1.204 1.204 18,842,052 -0.12(-8.87%)
Mar 09, 2004 1.264 1.332 1.215 1.321 24,529,084 +0.05(+4.11%)
Mar 08, 2004 1.308 1.316 1.245 1.269 12,324,636 -0.02(-1.32%)
Mar 05, 2004 1.238 1.292 1.238 1.286 10,450,810 +0.04(+3.42%)
Mar 04, 2004 1.256 1.282 1.238 1.243 12,515,842 -0.00(-0.06%)
Mar 03, 2004 1.199 1.244 1.193 1.244 14,974,214 +0.05(+4.22%)
Mar 02, 2004 1.181 1.208 1.176 1.193 8,669,857 +0.00(+0.21%)
Mar 01, 2004 1.205 1.211 1.171 1.191 7,888,641 +0.02(+1.97%)
Feb 27, 2004 1.130 1.179 1.130 1.168 11,669,070 +0.06(+5.45%)
Feb 26, 2004 1.103 1.113 1.084 1.107 9,915,432 +0.00(+0.33%)
Feb 25, 2004 1.074 1.116 1.070 1.104 6,899,829 +0.03(+2.64%)
Feb 24, 2004 1.060 1.075 1.059 1.075 1,704,470 +0.02(+1.47%)
Feb 23, 2004 1.074 1.080 1.054 1.060 2,469,297 -0.02(-1.53%)
Feb 20, 2004 1.029 1.081 1.020 1.076 11,980,464 +0.01(+0.50%)
Feb 19, 2004 1.115 1.119 1.071 1.071 7,697,434 -0.06(-5.20%)
Feb 18, 2004 1.126 1.153 1.117 1.130 15,924,784 +0.00(+0.18%)
Feb 17, 2004 1.117 1.130 1.103 1.128 12,379,266 +0.04(+4.05%)
Feb 13, 2004 1.092 1.096 1.054 1.084 11,734,627 +0.02(+2.09%)
Feb 12, 2004 1.076 1.094 1.061 1.062 9,003,103 -0.03(-3.01%)
Feb 11, 2004 1.034 1.098 1.031 1.095 6,927,144 +0.05(+5.10%)
Feb 10, 2004 1.047 1.047 1.027 1.042 4,599,886 +0.01(+0.55%)
Feb 09, 2004 1.020 1.046 1.020 1.036 13,455,487 +0.03(+2.89%)
Feb 06, 2004 0.9473 1.010 0.9464 1.007 13,837,900 +0.02(+2.38%)
Feb 05, 2004 1.017 1.024 0.9756 0.9833 9,079,585 -0.04(-3.73%)
Feb 04, 2004 1.060 1.080 1.015 1.021 11,002,578 -0.04(-3.63%)
Feb 03, 2004 1.020 1.066 1.019 1.060 13,848,826 +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.