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

Companhia Siderurgica Nacional ADR (NY: SID )

2.600 +0.080 (+3.17%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 28, 2004 0.8567 0.8603 0.8420 0.8532 6,735,938 +0.00(+0.26%)
May 27, 2004 0.8283 0.8640 0.8237 0.8510 17,421,660 +0.03(+3.47%)
May 26, 2004 0.8292 0.8325 0.8063 0.8224 8,478,650 -0.01(-0.79%)
May 25, 2004 0.8146 0.8325 0.8072 0.8290 8,500,502 +0.02(+1.89%)
May 24, 2004 0.8274 0.8274 0.7999 0.8136 6,140,465 +0.02(+2.73%)
May 21, 2004 0.7834 0.8083 0.7781 0.7920 11,035,356 +0.01(+1.64%)
May 20, 2004 0.8054 0.8155 0.7580 0.7792 15,280,145 -0.03(-3.12%)
May 19, 2004 0.8100 0.8402 0.7974 0.8043 28,276,736 +0.04(+4.59%)
May 18, 2004 0.7355 0.7816 0.7230 0.7690 23,250,732 +0.06(+8.52%)
May 17, 2004 0.6974 0.7135 0.6901 0.7086 10,860,539 -0.01(-1.93%)
May 14, 2004 0.7285 0.7505 0.7218 0.7225 14,094,663 -0.00(-0.35%)
May 13, 2004 0.7047 0.7441 0.7047 0.7251 15,263,755 -0.00(-0.23%)
May 12, 2004 0.7532 0.7596 0.6919 0.7267 19,874,568 -0.03(-4.50%)
May 11, 2004 0.7276 0.7650 0.7196 0.7609 36,738,996 +0.07(+9.39%)
May 10, 2004 0.7368 0.7401 0.6813 0.6956 45,299,592 -0.08(-10.10%)
May 07, 2004 0.7871 0.8054 0.7642 0.7737 26,113,368 -0.06(-7.00%)
May 06, 2004 0.8649 0.8676 0.8265 0.8320 11,789,257 -0.06(-6.58%)
May 05, 2004 0.9015 0.9033 0.8731 0.8905 10,259,604 +0.00(+0.31%)
May 04, 2004 0.8631 0.8989 0.8603 0.8878 22,119,880 +0.05(+5.90%)
May 03, 2004 0.8331 0.8457 0.8118 0.8384 27,714,042 -0.03(-2.95%)
Apr 30, 2004 0.8960 0.9063 0.8634 0.8638 20,109,478 -0.08(-8.55%)
Apr 29, 2004 0.9958 1.012 0.9385 0.9445 24,070,188 -0.06(-6.39%)
Apr 28, 2004 1.080 1.080 1.007 1.009 29,434,902 -0.06(-5.79%)
Apr 27, 2004 1.077 1.087 1.064 1.071 8,921,157 -0.00(-0.15%)
Apr 26, 2004 1.094 1.095 1.057 1.073 9,877,190 +0.00(+0.43%)
Apr 23, 2004 1.045 1.079 1.043 1.068 14,564,485 +0.04(+4.27%)
Apr 22, 2004 1.007 1.031 0.9976 1.024 16,285,345 +0.02(+1.75%)
Apr 21, 2004 1.043 1.043 0.9848 1.007 14,422,446 -0.04(-3.68%)
Apr 20, 2004 1.070 1.080 1.045 1.045 17,700,274 -0.04(-4.10%)
Apr 19, 2004 1.114 1.116 1.083 1.090 12,794,458 -0.03(-2.39%)
Apr 16, 2004 1.124 1.132 1.110 1.117 17,323,324 -0.01(-0.65%)
Apr 15, 2004 1.171 1.171 1.103 1.124 19,830,864 -0.06(-5.03%)
Apr 14, 2004 1.185 1.193 1.178 1.183 8,353,000 -0.02(-1.96%)
Apr 13, 2004 1.244 1.247 1.207 1.207 7,560,858 -0.03(-2.25%)
Apr 12, 2004 1.241 1.242 1.222 1.235 3,927,931 -0.00(-0.06%)
Apr 08, 2004 1.264 1.264 1.232 1.236 5,676,106 -0.02(-1.53%)
Apr 07, 2004 1.281 1.281 1.254 1.255 4,173,768 -0.04(-2.90%)
Apr 06, 2004 1.300 1.301 1.273 1.292 10,527,293 -0.01(-0.84%)
Apr 05, 2004 1.288 1.303 1.284 1.303 4,048,118 +0.02(+1.21%)
Apr 02, 2004 1.281 1.295 1.280 1.288 8,265,591 +0.02(+1.73%)
Apr 01, 2004 1.267 1.280 1.266 1.266 5,058,782 +0.02(+1.39%)
Mar 31, 2004 1.247 1.257 1.238 1.248 4,304,881 +0.01(+1.17%)
Mar 30, 2004 1.217 1.241 1.217 1.234 4,086,359 +0.02(+1.60%)
Mar 29, 2004 1.213 1.231 1.209 1.215 5,823,609 +0.01(+1.07%)
Mar 26, 2004 1.190 1.215 1.186 1.202 7,511,690 +0.04(+3.40%)
Mar 25, 2004 1.154 1.187 1.151 1.162 7,642,804 +0.02(+1.98%)
Mar 24, 2004 1.117 1.150 1.110 1.140 8,932,083 -0.00(-0.35%)
Mar 23, 2004 1.165 1.167 1.139 1.144 6,189,633 -0.01(-1.28%)
Mar 22, 2004 1.190 1.192 1.149 1.159 6,828,809 -0.05(-4.11%)
Mar 19, 2004 1.214 1.234 1.199 1.208 8,156,330 +0.01(+0.43%)
Mar 18, 2004 1.179 1.207 1.170 1.203 6,386,303 +0.01(+1.25%)
Mar 17, 2004 1.182 1.195 1.177 1.188 6,140,465 +0.01(+1.12%)
Mar 16, 2004 1.177 1.190 1.166 1.175 7,522,617 +0.01(+0.61%)
Mar 15, 2004 1.217 1.217 1.164 1.168 10,210,436 -0.04(-3.70%)
Mar 12, 2004 1.176 1.214 1.150 1.213 11,947,685 +0.07(+6.22%)
Mar 11, 2004 1.214 1.236 1.141 1.142 21,950,526 -0.06(-5.14%)
Mar 10, 2004 1.281 1.281 1.204 1.204 18,842,052 -0.12(-8.87%)
Mar 09, 2004 1.264 1.332 1.215 1.321 24,529,084 +0.05(+4.11%)
Mar 08, 2004 1.308 1.316 1.245 1.269 12,324,636 -0.02(-1.32%)
Mar 05, 2004 1.238 1.292 1.238 1.286 10,450,810 +0.04(+3.42%)
Mar 04, 2004 1.256 1.282 1.238 1.243 12,515,842 -0.00(-0.06%)
Mar 03, 2004 1.199 1.244 1.193 1.244 14,974,214 +0.05(+4.22%)
Mar 02, 2004 1.181 1.208 1.176 1.193 8,669,857 +0.00(+0.21%)
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.