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

Companhia Siderurgica Nacional ADR (NY: SID )

2.705 +0.015 (+0.56%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 1, 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 (%)
Sep 30, 2002 0.1599 0.1599 0.1513 0.1570 7,063,426 -0.01(-3.32%)
Sep 27, 2002 0.1734 0.1759 0.1615 0.1624 4,691,651 -0.02(-11.26%)
Sep 26, 2002 0.1859 0.1869 0.1830 0.1830 4,535,955 -0.00(-1.04%)
Sep 25, 2002 0.1784 0.1850 0.1744 0.1850 3,202,156 +0.01(+3.78%)
Sep 24, 2002 0.1773 0.1782 0.1744 0.1782 6,347,223 +0.00(+0.54%)
Sep 23, 2002 0.1921 0.1921 0.1734 0.1773 9,622,037 -0.02(-11.54%)
Sep 20, 2002 0.2027 0.2027 0.1869 0.2004 16,908,628 -0.00(-0.57%)
Sep 19, 2002 0.2023 0.2062 0.2014 0.2015 2,273,167 -0.00(-1.69%)
Sep 18, 2002 0.2120 0.2120 0.2023 0.2050 1,193,672 -0.02(-7.24%)
Sep 17, 2002 0.2245 0.2264 0.2177 0.2210 1,198,862 -0.00(-1.97%)
Sep 16, 2002 0.2322 0.2324 0.2214 0.2254 4,458,107 -0.01(-5.65%)
Sep 13, 2002 0.2351 0.2389 0.2341 0.2389 1,956,584 +0.00(+1.31%)
Sep 12, 2002 0.2409 0.2409 0.2355 0.2358 1,214,431 -0.01(-3.62%)
Sep 11, 2002 0.2370 0.2459 0.2370 0.2447 4,764,309 +0.01(+4.10%)
Sep 10, 2002 0.2389 0.2389 0.2293 0.2351 13,270,523 -0.00(-1.61%)
Sep 09, 2002 0.2351 0.2391 0.2351 0.2389 10,706,722 +0.00(+1.64%)
Sep 06, 2002 0.2370 0.2370 0.2314 0.2351 5,989,121 -0.00(-1.61%)
Sep 05, 2002 0.2370 0.2389 0.2331 0.2389 590,608,320 +0.00(+0.00%)
Sep 04, 2002 0.2360 0.2389 0.2341 0.2389 8,532,163 +0.00(+0.41%)
Sep 03, 2002 0.2466 0.2466 0.2380 0.2380 3,606,966 -0.02(-7.14%)
Aug 30, 2002 0.2595 0.2638 0.2555 0.2563 3,747,093 -0.01(-2.21%)
Aug 29, 2002 0.2515 0.2630 0.2509 0.2620 1,972,154 +0.00(+1.72%)
Aug 28, 2002 0.2582 0.2582 0.2553 0.2576 513,798 -0.00(-0.96%)
Aug 27, 2002 0.2630 0.2649 0.2582 0.2601 1,660,761 -0.00(-1.82%)
Aug 26, 2002 0.2669 0.2688 0.2620 0.2649 526,253,824 +0.00(+0.73%)
Aug 23, 2002 0.2538 0.2630 0.2534 0.2630 1,266,330 +0.01(+3.25%)
Aug 22, 2002 0.2559 0.2572 0.2524 0.2547 10,042,418 -0.00(-0.60%)
Aug 21, 2002 0.2505 0.2563 0.2505 0.2563 1,531,014 +0.01(+2.86%)
Aug 20, 2002 0.2476 0.2491 0.2457 0.2491 845,950 +0.01(+5.55%)
Aug 16, 2002 0.2191 0.2370 0.2191 0.2360 3,155,447 +0.03(+12.39%)
Aug 15, 2002 0.2274 0.2274 0.2100 0.2100 5,828,235 -0.02(-6.84%)
Aug 14, 2002 0.2370 0.2378 0.2121 0.2254 12,170,268 -0.01(-4.49%)
Aug 13, 2002 0.2418 0.2447 0.2360 0.2360 5,584,310 -0.02(-6.84%)
Aug 12, 2002 0.2503 0.2592 0.2503 0.2534 617,595 +0.02(+6.91%)
Aug 07, 2002 0.2366 0.2410 0.2264 0.2370 12,300,015 +0.00(+2.07%)
Aug 06, 2002 0.2177 0.2328 0.2170 0.2322 3,342,282 +0.01(+6.73%)
Aug 05, 2002 0.2409 0.2410 0.2175 0.2175 9,544,189 -0.03(-13.42%)
Aug 02, 2002 0.2505 0.2543 0.2447 0.2513 13,498,878 +0.01(+3.66%)
Aug 01, 2002 0.2389 0.2424 0.2330 0.2424 7,437,098 +0.00(+1.86%)
Jul 31, 2002 0.2362 0.2466 0.2330 0.2380 12,367,484 +0.01(+6.65%)
Jul 30, 2002 0.2543 0.2543 0.2197 0.2231 13,644,194 -0.04(-14.54%)
Jul 29, 2002 0.2804 0.2813 0.2553 0.2611 11,184,191 -0.02(-6.55%)
Jul 26, 2002 0.3015 0.3015 0.2794 0.2794 8,895,454 -0.02(-7.29%)
Jul 25, 2002 0.3039 0.3060 0.2969 0.3014 11,781,027 -0.01(-2.01%)
Jul 24, 2002 0.2883 0.3083 0.2877 0.3075 10,000,899 -0.01(-2.09%)
Jul 23, 2002 0.3326 0.3326 0.3131 0.3141 14,609,512 -0.02(-5.51%)
Jul 22, 2002 0.3584 0.3584 0.3324 0.3324 9,170,518 -0.02(-6.25%)
Jul 19, 2002 0.3680 0.3738 0.3516 0.3545 20,147,114 -0.00(-0.54%)
Jul 17, 2002 0.3507 0.3684 0.3439 0.3565 36,152,704 +0.06(+18.59%)
Jul 12, 2002 0.3093 0.3102 0.2900 0.3006 8,942,163 -0.01(-2.19%)
Jul 11, 2002 0.3085 0.3102 0.3044 0.3073 3,954,688 -0.00(-0.31%)
Jul 10, 2002 0.3210 0.3210 0.3083 0.3083 3,518,738 -0.01(-3.15%)
Jul 09, 2002 0.3160 0.3183 0.3160 0.3183 4,172,663 +0.00(+0.73%)
Jul 08, 2002 0.3237 0.3237 0.3160 0.3160 4,380,258 -0.01(-2.38%)
Jul 05, 2002 0.3224 0.3287 0.3208 0.3237 5,215,829 +0.01(+2.44%)
Jul 04, 2002 0.3218 0.3314 0.3123 0.3160 11,355,457 +0.00(+0.00%)
Jul 03, 2002 0.3218 0.3314 0.3123 0.3160 11,355,457 -0.01(-2.67%)
Jul 02, 2002 0.2987 0.3270 0.2987 0.3247 2,947,851 +0.03(+9.42%)
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.