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

Companhia Siderurgica Nacional ADR (NY: SID )

2.775 +0.085 (+3.16%)
Streaming Delayed Price Updated: 1:08 PM EDT, May 2, 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 0.1597 0.1597 0.1511 0.1568 7,072,928 -0.01(-3.32%)
Sep 27, 2002 0.1732 0.1757 0.1613 0.1622 4,697,962 -0.02(-11.26%)
Sep 26, 2002 0.1857 0.1867 0.1828 0.1828 4,542,057 -0.00(-1.04%)
Sep 25, 2002 0.1782 0.1847 0.1741 0.1847 3,206,463 +0.01(+3.78%)
Sep 24, 2002 0.1770 0.1780 0.1741 0.1780 6,355,761 +0.00(+0.54%)
Sep 23, 2002 0.1918 0.1918 0.1732 0.1770 9,634,981 -0.02(-11.54%)
Sep 20, 2002 0.2024 0.2024 0.1867 0.2001 16,931,374 -0.00(-0.57%)
Sep 19, 2002 0.2020 0.2059 0.2011 0.2013 2,276,225 -0.00(-1.69%)
Sep 18, 2002 0.2117 0.2117 0.2020 0.2047 1,195,278 -0.02(-7.24%)
Sep 17, 2002 0.2242 0.2261 0.2174 0.2207 1,200,475 -0.00(-1.97%)
Sep 16, 2002 0.2319 0.2321 0.2211 0.2251 4,464,104 -0.01(-5.65%)
Sep 13, 2002 0.2348 0.2386 0.2338 0.2386 1,959,216 +0.00(+1.31%)
Sep 12, 2002 0.2405 0.2405 0.2351 0.2355 1,216,065 -0.01(-3.62%)
Sep 11, 2002 0.2367 0.2455 0.2367 0.2444 4,770,719 +0.01(+4.10%)
Sep 10, 2002 0.2386 0.2386 0.2290 0.2348 13,288,375 -0.00(-1.61%)
Sep 09, 2002 0.2348 0.2388 0.2348 0.2386 10,721,125 +0.00(+1.64%)
Sep 06, 2002 0.2367 0.2367 0.2311 0.2348 5,997,178 -0.00(-1.61%)
Sep 05, 2002 0.2367 0.2386 0.2328 0.2386 591,402,816 +0.00(+0.00%)
Sep 04, 2002 0.2357 0.2386 0.2338 0.2386 8,543,640 +0.00(+0.41%)
Sep 03, 2002 0.2463 0.2463 0.2376 0.2376 3,611,818 -0.02(-7.14%)
Aug 30, 2002 0.2592 0.2634 0.2552 0.2559 3,752,134 -0.01(-2.21%)
Aug 29, 2002 0.2511 0.2627 0.2505 0.2617 1,974,807 +0.00(+1.72%)
Aug 28, 2002 0.2578 0.2578 0.2550 0.2573 514,489 -0.00(-0.96%)
Aug 27, 2002 0.2627 0.2646 0.2578 0.2598 1,662,995 -0.00(-1.82%)
Aug 26, 2002 0.2665 0.2684 0.2617 0.2646 526,961,760 +0.00(+0.73%)
Aug 23, 2002 0.2534 0.2627 0.2530 0.2627 1,268,034 +0.01(+3.25%)
Aug 22, 2002 0.2555 0.2569 0.2521 0.2544 10,055,927 -0.00(-0.60%)
Aug 21, 2002 0.2502 0.2559 0.2502 0.2559 1,533,074 +0.01(+2.86%)
Aug 20, 2002 0.2473 0.2488 0.2453 0.2488 847,088 +0.01(+5.55%)
Aug 16, 2002 0.2188 0.2367 0.2188 0.2357 3,159,691 +0.03(+12.39%)
Aug 15, 2002 0.2271 0.2271 0.2097 0.2097 5,836,075 -0.02(-6.84%)
Aug 14, 2002 0.2367 0.2375 0.2119 0.2251 12,186,640 -0.01(-4.49%)
Aug 13, 2002 0.2415 0.2444 0.2357 0.2357 5,591,823 -0.02(-6.84%)
Aug 12, 2002 0.2500 0.2588 0.2500 0.2530 618,426 +0.02(+6.91%)
Aug 07, 2002 0.2363 0.2407 0.2261 0.2367 12,316,561 +0.00(+2.07%)
Aug 06, 2002 0.2174 0.2324 0.2167 0.2319 3,346,778 +0.01(+6.73%)
Aug 05, 2002 0.2405 0.2407 0.2172 0.2172 9,557,028 -0.03(-13.42%)
Aug 02, 2002 0.2502 0.2540 0.2444 0.2509 13,517,036 +0.01(+3.66%)
Aug 01, 2002 0.2386 0.2421 0.2326 0.2421 7,447,102 +0.00(+1.86%)
Jul 31, 2002 0.2359 0.2463 0.2326 0.2376 12,384,121 +0.01(+6.65%)
Jul 30, 2002 0.2540 0.2540 0.2194 0.2228 13,662,549 -0.04(-14.54%)
Jul 29, 2002 0.2800 0.2809 0.2550 0.2607 11,199,236 -0.02(-6.55%)
Jul 26, 2002 0.3011 0.3011 0.2790 0.2790 8,907,420 -0.02(-7.29%)
Jul 25, 2002 0.3035 0.3056 0.2965 0.3010 11,796,875 -0.01(-2.00%)
Jul 24, 2002 0.2879 0.3079 0.2873 0.3071 10,014,352 -0.01(-2.09%)
Jul 23, 2002 0.3321 0.3321 0.3127 0.3137 14,629,165 -0.02(-5.51%)
Jul 22, 2002 0.3579 0.3579 0.3319 0.3319 9,182,854 -0.02(-6.25%)
Jul 19, 2002 0.3675 0.3733 0.3512 0.3541 20,174,216 -0.00(-0.54%)
Jul 17, 2002 0.3502 0.3679 0.3435 0.3560 36,201,336 +0.06(+18.59%)
Jul 12, 2002 0.3088 0.3098 0.2896 0.3002 8,954,192 -0.01(-2.19%)
Jul 11, 2002 0.3081 0.3098 0.3040 0.3069 3,960,008 -0.00(-0.31%)
Jul 10, 2002 0.3206 0.3206 0.3079 0.3079 3,523,472 -0.01(-3.15%)
Jul 09, 2002 0.3156 0.3179 0.3156 0.3179 4,178,276 +0.00(+0.73%)
Jul 08, 2002 0.3233 0.3233 0.3156 0.3156 4,386,151 -0.01(-2.38%)
Jul 05, 2002 0.3219 0.3283 0.3204 0.3233 5,222,845 +0.01(+2.44%)
Jul 04, 2002 0.3213 0.3310 0.3119 0.3156 11,370,733 +0.00(+0.00%)
Jul 03, 2002 0.3213 0.3310 0.3119 0.3156 11,370,733 -0.01(-2.67%)
Jul 02, 2002 0.2983 0.3265 0.2983 0.3242 2,951,817 +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.