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

Companhia Siderurgica Nacional ADR (NY: SID )

2.520 -0.070 (-2.70%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jun 30, 2004 0.8848 0.8935 0.8562 0.8891 12,282,408 +0.01(+0.58%)
Jun 29, 2004 0.8460 0.8840 0.8460 0.8840 8,665,108 +0.05(+5.59%)
Jun 28, 2004 0.8738 0.8745 0.8226 0.8372 4,558,208 -0.02(-2.80%)
Jun 25, 2004 0.8533 0.8738 0.8519 0.8614 7,450,680 +0.01(+1.46%)
Jun 24, 2004 0.8424 0.8577 0.8409 0.8489 3,993,389 +0.02(+3.02%)
Jun 23, 2004 0.7985 0.8314 0.7868 0.8241 7,821,299 +0.03(+3.58%)
Jun 22, 2004 0.8043 0.8226 0.7787 0.7956 5,571,599 -0.00(-0.18%)
Jun 21, 2004 0.8321 0.8482 0.7963 0.7970 4,060,402 -0.02(-2.68%)
Jun 18, 2004 0.8336 0.8467 0.8131 0.8190 3,331,471 +0.00(+0.09%)
Jun 17, 2004 0.8460 0.8621 0.8175 0.8182 4,547,267 -0.03(-3.37%)
Jun 16, 2004 0.8299 0.8511 0.8080 0.8467 11,661,518 +0.02(+2.03%)
Jun 15, 2004 0.8336 0.8445 0.8190 0.8299 6,007,863 +0.01(+1.34%)
Jun 14, 2004 0.8460 0.8467 0.8146 0.8190 8,655,535 -0.04(-4.44%)
Jun 10, 2004 0.8497 0.8621 0.8431 0.8570 1,660,265 -0.03(-3.22%)
Jun 08, 2004 0.8875 0.8875 0.8712 0.8855 6,641,061 -0.01(-1.46%)
Jun 07, 2004 0.8884 0.8987 0.8835 0.8987 7,313,920 +0.03(+3.06%)
Jun 04, 2004 0.8637 0.8723 0.8551 0.8720 6,460,538 +0.03(+3.31%)
Jun 03, 2004 0.8519 0.8546 0.8317 0.8440 9,348,908 -0.01(-0.82%)
Jun 02, 2004 0.8544 0.8667 0.8409 0.8509 13,621,288 +0.01(+1.53%)
Jun 01, 2004 0.8473 0.8581 0.8202 0.8381 10,907,971 -0.01(-1.63%)
May 28, 2004 0.8555 0.8592 0.8409 0.8520 6,744,999 +0.00(+0.26%)
May 27, 2004 0.8272 0.8628 0.8226 0.8498 17,445,096 +0.03(+3.47%)
May 26, 2004 0.8281 0.8314 0.8052 0.8213 8,490,056 -0.01(-0.79%)
May 25, 2004 0.8135 0.8314 0.8062 0.8279 8,511,937 +0.02(+1.89%)
May 24, 2004 0.8263 0.8263 0.7988 0.8126 6,148,726 +0.02(+2.73%)
May 21, 2004 0.7824 0.8073 0.7771 0.7910 11,050,201 +0.01(+1.64%)
May 20, 2004 0.8043 0.8144 0.7570 0.7782 15,300,700 -0.03(-3.12%)
May 19, 2004 0.8089 0.8391 0.7963 0.8032 28,314,774 +0.04(+4.59%)
May 18, 2004 0.7345 0.7806 0.7221 0.7680 23,282,008 +0.06(+8.52%)
May 17, 2004 0.6965 0.7126 0.6892 0.7076 10,875,149 -0.01(-1.93%)
May 14, 2004 0.7276 0.7495 0.7208 0.7215 14,113,623 -0.00(-0.35%)
May 13, 2004 0.7038 0.7431 0.7038 0.7241 15,284,288 -0.00(-0.23%)
May 12, 2004 0.7522 0.7586 0.6910 0.7257 19,901,304 -0.03(-4.50%)
May 11, 2004 0.7266 0.7639 0.7186 0.7599 36,788,416 +0.07(+9.39%)
May 10, 2004 0.7358 0.7391 0.6804 0.6946 45,360,528 -0.08(-10.10%)
May 07, 2004 0.7860 0.8043 0.7632 0.7727 26,148,496 -0.06(-7.00%)
May 06, 2004 0.8637 0.8665 0.8254 0.8308 11,805,116 -0.06(-6.58%)
May 05, 2004 0.9003 0.9021 0.8720 0.8893 10,273,405 +0.00(+0.31%)
May 04, 2004 0.8619 0.8977 0.8592 0.8866 22,149,636 +0.05(+5.90%)
May 03, 2004 0.8319 0.8445 0.8107 0.8372 27,751,322 -0.03(-2.95%)
Apr 30, 2004 0.8948 0.9051 0.8623 0.8626 20,136,530 -0.08(-8.55%)
Apr 29, 2004 0.9944 1.011 0.9372 0.9433 24,102,568 -0.06(-6.39%)
Apr 28, 2004 1.079 1.079 1.005 1.008 29,474,498 -0.06(-5.79%)
Apr 27, 2004 1.076 1.086 1.062 1.070 8,933,158 -0.00(-0.15%)
Apr 26, 2004 1.092 1.093 1.056 1.071 9,890,477 +0.00(+0.43%)
Apr 23, 2004 1.044 1.077 1.042 1.067 14,584,078 +0.04(+4.27%)
Apr 22, 2004 1.005 1.030 0.9963 1.023 16,307,253 +0.02(+1.75%)
Apr 21, 2004 1.041 1.041 0.9835 1.005 14,441,847 -0.04(-3.68%)
Apr 20, 2004 1.069 1.079 1.044 1.044 17,724,086 -0.04(-4.10%)
Apr 19, 2004 1.112 1.114 1.081 1.088 12,811,669 -0.03(-2.39%)
Apr 16, 2004 1.122 1.131 1.109 1.115 17,346,628 -0.01(-0.65%)
Apr 15, 2004 1.169 1.169 1.101 1.122 19,857,540 -0.06(-5.03%)
Apr 14, 2004 1.184 1.191 1.177 1.182 8,364,236 -0.02(-1.96%)
Apr 13, 2004 1.242 1.245 1.205 1.205 7,571,029 -0.03(-2.25%)
Apr 12, 2004 1.239 1.240 1.220 1.233 3,933,215 -0.00(-0.06%)
Apr 08, 2004 1.263 1.263 1.230 1.234 5,683,742 -0.02(-1.53%)
Apr 07, 2004 1.280 1.280 1.252 1.253 4,179,383 -0.04(-2.90%)
Apr 06, 2004 1.298 1.299 1.271 1.291 10,541,454 -0.01(-0.84%)
Apr 05, 2004 1.286 1.302 1.282 1.302 4,053,564 +0.02(+1.21%)
Apr 02, 2004 1.280 1.293 1.279 1.286 8,276,710 +0.02(+1.73%)
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.