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

Companhia Siderurgica Nacional ADR (NY: SID )

2.590 -0.060 (-2.26%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 31, 2002 0.2241 0.2340 0.2210 0.2258 13,035,955 +0.01(+6.65%)
Jul 30, 2002 0.2413 0.2413 0.2084 0.2117 14,381,673 -0.04(-14.54%)
Jul 29, 2002 0.2660 0.2669 0.2422 0.2477 11,788,705 -0.02(-6.55%)
Jul 26, 2002 0.2861 0.2861 0.2651 0.2651 9,376,260 -0.02(-7.29%)
Jul 25, 2002 0.2883 0.2903 0.2817 0.2859 12,417,800 -0.01(-2.00%)
Jul 24, 2002 0.2735 0.2925 0.2729 0.2918 10,541,454 -0.01(-2.09%)
Jul 23, 2002 0.3155 0.3155 0.2971 0.2980 15,399,167 -0.02(-5.51%)
Jul 22, 2002 0.3400 0.3400 0.3153 0.3153 9,666,191 -0.02(-6.25%)
Jul 19, 2002 0.3492 0.3546 0.3336 0.3364 21,236,080 -0.00(-0.54%)
Jul 17, 2002 0.3327 0.3495 0.3263 0.3382 38,106,784 +0.05(+18.59%)
Jul 12, 2002 0.2934 0.2943 0.2751 0.2852 9,425,493 -0.01(-2.19%)
Jul 11, 2002 0.2927 0.2943 0.2888 0.2916 4,168,442 -0.00(-0.31%)
Jul 10, 2002 0.3045 0.3045 0.2925 0.2925 3,708,929 -0.01(-3.15%)
Jul 09, 2002 0.2998 0.3020 0.2998 0.3020 4,398,199 +0.00(+0.73%)
Jul 08, 2002 0.3071 0.3071 0.2998 0.2998 4,617,015 -0.01(-2.38%)
Jul 05, 2002 0.3058 0.3119 0.3044 0.3071 5,497,748 +0.01(+2.44%)
Jul 04, 2002 0.3053 0.3144 0.2963 0.2998 11,969,228 +0.00(+0.00%)
Jul 03, 2002 0.3053 0.3144 0.2963 0.2998 11,969,228 -0.01(-2.67%)
Jul 02, 2002 0.2833 0.3102 0.2833 0.3080 3,107,185 +0.03(+9.42%)
Jul 01, 2002 0.2916 0.2965 0.2815 0.2815 2,516,382 -0.01(-2.78%)
Jun 28, 2002 0.2815 0.2919 0.2815 0.2896 9,425,493 +0.01(+2.52%)
Jun 27, 2002 0.2696 0.2852 0.2687 0.2824 12,663,968 +0.02(+9.57%)
Jun 26, 2002 0.2574 0.2605 0.2550 0.2578 1,176,135 +0.00(+0.14%)
Jun 25, 2002 0.2587 0.2587 0.2468 0.2574 2,494,501 +0.02(+7.65%)
Jun 21, 2002 0.2733 0.2733 0.2391 0.2391 2,494,501 -0.03(-12.51%)
Jun 20, 2002 0.2980 0.2980 0.2713 0.2733 1,772,408 -0.03(-9.12%)
Jun 19, 2002 0.3025 0.3055 0.2980 0.3007 6,104,962 -0.00(-1.50%)
Jun 18, 2002 0.3144 0.3144 0.3033 0.3053 475,924 -0.01(-2.22%)
Jun 17, 2002 0.2961 0.3122 0.2961 0.3122 1,318,365 +0.02(+6.09%)
Jun 14, 2002 0.2994 0.2994 0.2925 0.2943 5,541,512 +0.00(+1.39%)
Jun 12, 2002 0.2980 0.3053 0.2903 0.2903 3,785,514 -0.01(-4.28%)
Jun 11, 2002 0.3250 0.3250 0.3033 0.3033 2,576,556 -0.02(-5.52%)
Jun 10, 2002 0.3153 0.3210 0.3144 0.3210 3,555,757 +0.01(+4.84%)
Jun 07, 2002 0.2998 0.3071 0.2998 0.3062 2,746,139 +0.00(+1.52%)
Jun 06, 2002 0.3208 0.3226 0.3016 0.3016 3,812,866 -0.02(-6.78%)
Jun 05, 2002 0.3327 0.3327 0.3236 0.3236 262,579 -0.02(-6.15%)
May 31, 2002 0.3501 0.3508 0.3448 0.3448 2,034,987 -0.01(-1.46%)
May 28, 2002 0.3610 0.3610 0.3400 0.3499 4,447,432 -0.00(-0.83%)
May 27, 2002 0.3610 0.3601 0.3523 0.3528 4,354,436 +0.00(+0.00%)
May 24, 2002 0.3610 0.3601 0.3523 0.3528 4,354,436 +0.00(+0.00%)
May 23, 2002 0.3391 0.3539 0.3391 0.3528 2,220,981 +0.01(+1.58%)
May 22, 2002 0.3619 0.3619 0.3457 0.3473 3,462,761 -0.01(-3.85%)
May 21, 2002 0.3636 0.3638 0.3607 0.3612 6,072,140 +0.00(+0.56%)
May 20, 2002 0.3618 0.3618 0.3576 0.3592 1,810,701 +0.00(+0.26%)
May 17, 2002 0.3651 0.3693 0.3583 0.3583 7,308,450 -0.01(-1.75%)
May 16, 2002 0.3537 0.3857 0.3537 0.3647 11,219,784 +0.02(+4.83%)
May 15, 2002 0.3320 0.3490 0.3320 0.3479 13,768,988 +0.01(+3.37%)
May 14, 2002 0.3236 0.3365 0.3236 0.3365 2,002,165 +0.01(+3.72%)
May 13, 2002 0.3208 0.3263 0.3186 0.3245 6,575,417 +0.01(+2.01%)
May 10, 2002 0.3053 0.3199 0.3053 0.3181 1,761,467 +0.02(+5.45%)
May 09, 2002 0.3329 0.3329 0.3016 0.3016 1,706,763 -0.03(-9.59%)
May 08, 2002 0.3290 0.3362 0.3270 0.3336 12,330,274 +0.00(+1.39%)
May 07, 2002 0.3263 0.3290 0.3137 0.3290 24,698,842 +0.01(+1.98%)
May 06, 2002 0.3345 0.3354 0.3172 0.3226 18,024,958 -0.02(-6.12%)
May 03, 2002 0.3455 0.3462 0.3396 0.3437 3,665,165 -0.01(-1.57%)
May 02, 2002 0.3519 0.3528 0.3473 0.3492 3,440,879 -0.01(-3.05%)
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.