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 (%)
Dec 31, 2002 0.2620 0.2621 0.2620 0.2621 49,233 -0.00(-0.21%)
Dec 30, 2002 0.2614 0.2640 0.2607 0.2627 4,792,067 +0.00(+1.92%)
Dec 27, 2002 0.2576 0.2587 0.2541 0.2578 6,668,413 +0.00(+1.81%)
Dec 26, 2002 0.2523 0.2541 0.2514 0.2532 1,170,664 -0.00(-0.14%)
Dec 24, 2002 0.2535 0.2535 0.2535 0.2535 0 +0.00(+0.87%)
Dec 23, 2002 0.2632 0.2632 0.2464 0.2514 6,400,364 -0.01(-3.85%)
Dec 20, 2002 0.2742 0.2742 0.2599 0.2614 7,664,026 -0.00(-0.42%)
Dec 19, 2002 0.2559 0.2669 0.2559 0.2625 7,822,667 -0.00(-0.28%)
Dec 18, 2002 0.2632 0.2632 0.2598 0.2632 1,236,309 -0.00(-0.35%)
Dec 17, 2002 0.2696 0.2704 0.2614 0.2641 20,765,626 -0.00(-1.63%)
Dec 16, 2002 0.2583 0.2685 0.2583 0.2685 12,565,501 +0.02(+6.53%)
Dec 13, 2002 0.2468 0.2541 0.2468 0.2521 19,206,562 +0.00(+1.77%)
Dec 12, 2002 0.2486 0.2486 0.2450 0.2477 2,007,635 +0.00(+1.65%)
Dec 11, 2002 0.2398 0.2450 0.2398 0.2437 629,095 +0.01(+2.54%)
Dec 10, 2002 0.2422 0.2450 0.2376 0.2376 2,040,458 -0.00(-1.89%)
Dec 09, 2002 0.2422 0.2433 0.2422 0.2422 2,784,432 -0.00(-1.41%)
Dec 06, 2002 0.2442 0.2470 0.2431 0.2457 1,816,171 +0.00(+1.43%)
Dec 05, 2002 0.2431 0.2450 0.2404 0.2422 12,653,028 -0.00(-0.75%)
Dec 04, 2002 0.2378 0.2440 0.2376 0.2440 14,917,772 -0.00(-0.74%)
Dec 03, 2002 0.2404 0.2459 0.2395 0.2459 6,903,640 -0.00(-0.52%)
Dec 02, 2002 0.2468 0.2499 0.2440 0.2471 13,851,044 +0.00(+1.27%)
Nov 29, 2002 0.2376 0.2459 0.2376 0.2440 11,651,945 +0.01(+3.49%)
Nov 27, 2002 0.2303 0.2362 0.2303 0.2358 3,129,067 +0.01(+3.20%)
Nov 26, 2002 0.2303 0.2303 0.2267 0.2285 23,358,594 -0.00(-1.57%)
Nov 25, 2002 0.2358 0.2360 0.2303 0.2322 3,101,715 -0.00(-2.08%)
Nov 22, 2002 0.2386 0.2387 0.2358 0.2371 864,322 -0.01(-3.21%)
Nov 21, 2002 0.2422 0.2468 0.2422 0.2450 7,149,808 +0.01(+3.08%)
Nov 20, 2002 0.2340 0.2376 0.2314 0.2376 4,195,794 +0.00(+1.56%)
Nov 19, 2002 0.2303 0.2365 0.2285 0.2340 20,524,928 +0.00(+0.31%)
Nov 18, 2002 0.2267 0.2349 0.2258 0.2333 14,649,722 +0.01(+5.11%)
Nov 15, 2002 0.2219 0.2219 0.2219 0.2219 21,881 -0.00(-0.90%)
Nov 14, 2002 0.2139 0.2239 0.2128 0.2239 26,044,558 +0.01(+4.26%)
Nov 13, 2002 0.1874 0.2148 0.1835 0.2148 31,230,494 +0.02(+9.00%)
Nov 12, 2002 0.2011 0.2029 0.1960 0.1971 1,274,602 -0.01(-3.32%)
Nov 11, 2002 0.2099 0.2102 0.2029 0.2038 2,521,852 -0.01(-2.87%)
Nov 08, 2002 0.2119 0.2139 0.1956 0.2099 11,783,234 +0.01(+3.89%)
Nov 07, 2002 0.1982 0.2038 0.1982 0.2020 5,410,222 +0.01(+4.34%)
Nov 06, 2002 0.1956 0.1956 0.1901 0.1936 2,259,273 -0.00(-1.49%)
Nov 05, 2002 0.1938 0.1983 0.1938 0.1965 5,071,057 +0.00(+2.38%)
Nov 04, 2002 0.1987 0.1989 0.1918 0.1919 3,183,770 +0.00(+1.94%)
Nov 01, 2002 0.1848 0.1910 0.1828 0.1883 2,839,136 +0.00(+2.39%)
Oct 31, 2002 0.1905 0.1947 0.1828 0.1839 7,882,841 -0.01(-3.08%)
Oct 30, 2002 0.1812 0.1938 0.1812 0.1897 3,183,770 +0.01(+3.59%)
Oct 29, 2002 0.1947 0.1947 0.1828 0.1832 5,185,936 -0.01(-5.92%)
Oct 28, 2002 0.1936 0.1947 0.1892 0.1947 4,354,436 +0.00(+1.43%)
Oct 25, 2002 0.1919 0.1954 0.1883 0.1919 6,132,314 -0.00(-0.94%)
Oct 24, 2002 0.1983 0.1983 0.1919 0.1938 2,259,273 +0.00(+0.47%)
Oct 23, 2002 0.1784 0.1936 0.1782 0.1929 7,029,459 +0.01(+5.50%)
Oct 22, 2002 0.1627 0.1828 0.1627 0.1828 6,334,719 +0.02(+10.01%)
Oct 21, 2002 0.1581 0.1663 0.1578 0.1662 2,417,915 +0.01(+3.30%)
Oct 18, 2002 0.1568 0.1616 0.1554 0.1609 6,208,900 +0.00(+2.92%)
Oct 17, 2002 0.1453 0.1563 0.1453 0.1563 5,054,646 +0.01(+10.32%)
Oct 16, 2002 0.1517 0.1517 0.1408 0.1417 6,280,015 -0.01(-6.63%)
Oct 15, 2002 0.1517 0.1545 0.1515 0.1517 2,510,912 +0.00(+1.97%)
Oct 14, 2002 0.1508 0.1508 0.1466 0.1488 618,154 -0.01(-4.91%)
Oct 11, 2002 0.1526 0.1589 0.1526 0.1565 1,832,582 +0.01(+4.52%)
Oct 10, 2002 0.1435 0.1499 0.1426 0.1497 1,553,592 +0.01(+5.00%)
Oct 09, 2002 0.1462 0.1472 0.1426 0.1426 6,094,022 -0.01(-4.99%)
Oct 08, 2002 0.1618 0.1627 0.1499 0.1501 14,644,252 -0.01(-7.75%)
Oct 07, 2002 0.1645 0.1665 0.1627 0.1627 908,085 -0.00(-2.20%)
Oct 04, 2002 0.1600 0.1684 0.1600 0.1663 4,152,031 +0.01(+7.06%)
Oct 03, 2002 0.1472 0.1572 0.1462 0.1554 78,226,672 +0.01(+4.94%)
Oct 02, 2002 0.1600 0.1600 0.1472 0.1481 6,695,765 -0.01(-6.68%)
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.