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

Companhia Siderurgica Nacional ADR (NY: SID )

2.375 -0.045 (-1.86%)
Streaming Delayed Price Updated: 9:42 AM EDT, Jun 7, 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 (%)
Jul 30, 2004 1.043 1.061 1.039 1.061 4,024,586 +0.03(+2.47%)
Jul 29, 2004 1.037 1.046 1.015 1.035 5,773,813 -0.00(-0.35%)
Jul 28, 2004 1.017 1.039 1.003 1.039 7,874,251 +0.04(+3.65%)
Jul 27, 2004 0.9696 1.006 0.9696 1.002 4,040,985 +0.05(+4.98%)
Jul 26, 2004 1.010 1.010 0.9513 0.9549 4,694,212 -0.02(-2.47%)
Jul 23, 2004 0.9805 1.009 0.9666 0.9791 4,017,753 -0.01(-1.25%)
Jul 22, 2004 0.9732 0.9959 0.9732 0.9915 7,253,822 -0.00(-0.29%)
Jul 21, 2004 1.032 1.046 0.9816 0.9945 6,601,962 -0.04(-3.69%)
Jul 20, 2004 1.013 1.041 1.001 1.032 6,537,733 +0.02(+1.88%)
Jul 19, 2004 1.013 1.024 1.004 1.013 5,848,975 -0.02(-1.84%)
Jul 16, 2004 1.039 1.044 1.030 1.032 5,217,613 +0.01(+0.86%)
Jul 15, 2004 1.041 1.050 1.019 1.024 7,372,715 +0.01(+0.79%)
Jul 14, 2004 0.9820 1.034 0.9754 1.016 16,396,262 +0.03(+3.43%)
Jul 13, 2004 0.9520 0.9820 0.9513 0.9820 10,278,070 +0.03(+3.15%)
Jul 12, 2004 0.9440 0.9557 0.9330 0.9520 9,310,530 +0.01(+0.85%)
Jul 09, 2004 0.9125 0.9476 0.9037 0.9440 7,203,258 +0.03(+3.12%)
Jul 08, 2004 0.9118 0.9235 0.9015 0.9154 7,167,727 +0.00(+0.40%)
Jul 07, 2004 0.9154 0.9183 0.8891 0.9118 5,059,090 +0.00(+0.16%)
Jul 06, 2004 0.9366 0.9366 0.9001 0.9103 5,720,516 -0.01(-1.35%)
Jul 02, 2004 0.9052 0.9293 0.9052 0.9227 6,675,757 +0.03(+3.62%)
Jul 01, 2004 0.8891 0.8971 0.8810 0.8905 4,822,671 +0.00(+0.08%)
Jun 30, 2004 0.8854 0.8942 0.8569 0.8898 12,273,281 +0.01(+0.58%)
Jun 29, 2004 0.8466 0.8847 0.8466 0.8847 8,658,670 +0.05(+5.59%)
Jun 28, 2004 0.8744 0.8752 0.8232 0.8379 4,554,821 -0.02(-2.80%)
Jun 25, 2004 0.8540 0.8744 0.8525 0.8620 7,445,144 +0.01(+1.46%)
Jun 24, 2004 0.8430 0.8583 0.8415 0.8496 3,990,422 +0.02(+3.02%)
Jun 23, 2004 0.7991 0.8320 0.7874 0.8247 7,815,488 +0.03(+3.58%)
Jun 22, 2004 0.8049 0.8232 0.7793 0.7961 5,567,459 -0.00(-0.18%)
Jun 21, 2004 0.8327 0.8488 0.7969 0.7976 4,057,384 -0.02(-2.68%)
Jun 18, 2004 0.8342 0.8474 0.8137 0.8196 3,328,996 +0.00(+0.09%)
Jun 17, 2004 0.8466 0.8627 0.8181 0.8188 4,543,888 -0.03(-3.37%)
Jun 16, 2004 0.8305 0.8518 0.8086 0.8474 11,652,853 +0.02(+2.03%)
Jun 15, 2004 0.8342 0.8452 0.8196 0.8305 6,003,399 +0.01(+1.34%)
Jun 14, 2004 0.8466 0.8474 0.8152 0.8196 8,649,103 -0.04(-4.44%)
Jun 10, 2004 0.8503 0.8627 0.8437 0.8576 1,659,031 -0.03(-3.22%)
Jun 08, 2004 0.8882 0.8882 0.8719 0.8862 6,636,127 -0.01(-1.46%)
Jun 07, 2004 0.8891 0.8993 0.8841 0.8993 7,308,485 +0.03(+3.06%)
Jun 04, 2004 0.8644 0.8730 0.8558 0.8726 6,455,738 +0.03(+3.31%)
Jun 03, 2004 0.8525 0.8552 0.8324 0.8446 9,341,961 -0.01(-0.82%)
Jun 02, 2004 0.8551 0.8673 0.8415 0.8516 13,611,166 +0.01(+1.53%)
Jun 01, 2004 0.8479 0.8587 0.8208 0.8388 10,899,866 -0.01(-1.63%)
May 28, 2004 0.8561 0.8598 0.8415 0.8527 6,739,987 +0.00(+0.26%)
May 27, 2004 0.8278 0.8635 0.8232 0.8505 17,432,132 +0.03(+3.47%)
May 26, 2004 0.8287 0.8320 0.8058 0.8219 8,483,747 -0.01(-0.79%)
May 25, 2004 0.8141 0.8320 0.8068 0.8285 8,505,612 +0.02(+1.89%)
May 24, 2004 0.8269 0.8269 0.7994 0.8132 6,144,157 +0.02(+2.73%)
May 21, 2004 0.7830 0.8079 0.7777 0.7916 11,041,990 +0.01(+1.64%)
May 20, 2004 0.8049 0.8150 0.7575 0.7788 15,289,330 -0.03(-3.12%)
May 19, 2004 0.8095 0.8397 0.7969 0.8038 28,293,734 +0.04(+4.59%)
May 18, 2004 0.7350 0.7811 0.7226 0.7685 23,264,708 +0.06(+8.52%)
May 17, 2004 0.6970 0.7131 0.6897 0.7082 10,867,068 -0.01(-1.93%)
May 14, 2004 0.7281 0.7500 0.7213 0.7221 14,103,136 -0.00(-0.35%)
May 13, 2004 0.7043 0.7436 0.7043 0.7246 15,272,931 -0.00(-0.23%)
May 12, 2004 0.7528 0.7592 0.6915 0.7263 19,886,516 -0.03(-4.50%)
May 11, 2004 0.7272 0.7645 0.7191 0.7605 36,761,080 +0.07(+9.39%)
May 10, 2004 0.7363 0.7396 0.6809 0.6952 45,326,824 -0.08(-10.10%)
May 07, 2004 0.7866 0.8049 0.7638 0.7733 26,129,066 -0.06(-7.00%)
May 06, 2004 0.8644 0.8671 0.8260 0.8315 11,796,344 -0.06(-6.58%)
May 05, 2004 0.9010 0.9028 0.8726 0.8900 10,265,771 +0.00(+0.31%)
May 04, 2004 0.8626 0.8984 0.8598 0.8872 22,133,178 +0.05(+5.90%)
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.