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

Companhia Siderurgica Nacional ADR (NY: SID )

2.685 -0.035 (-1.29%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 15, 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 0.9005 0.9044 0.8851 0.8969 6,407,730 +0.00(+0.26%)
May 27, 2004 0.8707 0.9082 0.8659 0.8946 16,572,791 +0.03(+3.47%)
May 26, 2004 0.8717 0.8751 0.8476 0.8646 8,065,529 -0.01(-0.79%)
May 25, 2004 0.8563 0.8751 0.8486 0.8715 8,086,316 +0.02(+1.89%)
May 24, 2004 0.8698 0.8698 0.8409 0.8553 5,841,272 +0.02(+2.73%)
May 21, 2004 0.8236 0.8497 0.8180 0.8326 10,497,660 +0.01(+1.64%)
May 20, 2004 0.8467 0.8572 0.7968 0.8191 14,535,621 -0.03(-3.12%)
May 19, 2004 0.8515 0.8832 0.8382 0.8455 26,898,954 +0.04(+4.59%)
May 18, 2004 0.7732 0.8216 0.7601 0.8084 22,117,842 +0.06(+8.52%)
May 17, 2004 0.7331 0.7501 0.7254 0.7449 10,331,360 -0.01(-1.93%)
May 14, 2004 0.7658 0.7889 0.7587 0.7595 13,407,902 -0.00(-0.35%)
May 13, 2004 0.7408 0.7822 0.7408 0.7622 14,520,031 -0.00(-0.23%)
May 12, 2004 0.7918 0.7986 0.7274 0.7639 18,906,182 -0.04(-4.50%)
May 11, 2004 0.7649 0.8041 0.7564 0.7999 34,948,892 +0.07(+9.39%)
May 10, 2004 0.7745 0.7780 0.7162 0.7312 43,092,376 -0.08(-10.10%)
May 07, 2004 0.8274 0.8467 0.8034 0.8134 24,840,998 -0.06(-7.00%)
May 06, 2004 0.9092 0.9121 0.8688 0.8746 11,214,827 -0.06(-6.58%)
May 05, 2004 0.9477 0.9496 0.9179 0.9361 9,759,706 +0.00(+0.31%)
May 04, 2004 0.9073 0.9450 0.9044 0.9333 21,042,092 +0.05(+5.90%)
May 03, 2004 0.8757 0.8890 0.8534 0.8813 26,363,678 -0.03(-2.95%)
Apr 30, 2004 0.9419 0.9527 0.9077 0.9080 19,129,646 -0.08(-8.55%)
Apr 29, 2004 1.047 1.064 0.9866 0.9929 22,897,372 -0.07(-6.39%)
Apr 28, 2004 1.136 1.136 1.058 1.061 28,000,690 -0.07(-5.79%)
Apr 27, 2004 1.132 1.143 1.118 1.126 8,486,475 -0.00(-0.15%)
Apr 26, 2004 1.150 1.151 1.111 1.128 9,395,925 +0.00(+0.43%)
Apr 23, 2004 1.099 1.134 1.097 1.123 13,854,832 +0.05(+4.27%)
Apr 22, 2004 1.058 1.084 1.049 1.077 15,491,844 +0.02(+1.75%)
Apr 21, 2004 1.096 1.096 1.035 1.058 13,719,714 -0.04(-3.68%)
Apr 20, 2004 1.125 1.135 1.099 1.099 16,837,830 -0.05(-4.10%)
Apr 19, 2004 1.171 1.173 1.138 1.146 12,171,049 -0.03(-2.39%)
Apr 16, 2004 1.181 1.190 1.167 1.174 16,479,247 -0.01(-0.65%)
Apr 15, 2004 1.231 1.231 1.159 1.181 18,864,606 -0.06(-5.03%)
Apr 14, 2004 1.246 1.254 1.238 1.244 7,946,001 -0.02(-1.96%)
Apr 13, 2004 1.308 1.310 1.269 1.269 7,192,456 -0.03(-2.25%)
Apr 12, 2004 1.305 1.306 1.284 1.298 3,736,543 -0.00(-0.06%)
Apr 08, 2004 1.329 1.329 1.295 1.299 5,399,539 -0.02(-1.53%)
Apr 07, 2004 1.347 1.347 1.318 1.319 3,970,402 -0.04(-2.90%)
Apr 06, 2004 1.366 1.367 1.338 1.359 10,014,352 -0.01(-0.84%)
Apr 05, 2004 1.354 1.370 1.350 1.370 3,850,874 +0.02(+1.21%)
Apr 02, 2004 1.347 1.361 1.346 1.354 7,862,851 +0.02(+1.74%)
Apr 01, 2004 1.332 1.345 1.331 1.331 4,812,293 +0.02(+1.39%)
Mar 31, 2004 1.311 1.321 1.302 1.312 4,095,126 +0.02(+1.17%)
Mar 30, 2004 1.280 1.304 1.280 1.297 3,887,252 +0.02(+1.60%)
Mar 29, 2004 1.275 1.294 1.271 1.277 5,539,854 +0.01(+1.07%)
Mar 26, 2004 1.251 1.277 1.247 1.263 7,145,684 +0.04(+3.40%)
Mar 25, 2004 1.213 1.248 1.210 1.222 7,270,409 +0.02(+1.98%)
Mar 24, 2004 1.174 1.209 1.166 1.198 8,496,868 -0.00(-0.35%)
Mar 23, 2004 1.225 1.227 1.198 1.202 5,888,044 -0.02(-1.28%)
Mar 22, 2004 1.251 1.253 1.207 1.218 6,496,076 -0.05(-4.11%)
Mar 19, 2004 1.276 1.297 1.260 1.270 7,758,914 +0.01(+0.43%)
Mar 18, 2004 1.239 1.269 1.230 1.265 6,075,131 +0.02(+1.25%)
Mar 17, 2004 1.243 1.257 1.237 1.249 5,841,272 +0.01(+1.12%)
Mar 16, 2004 1.237 1.251 1.226 1.235 7,156,078 +0.01(+0.61%)
Mar 15, 2004 1.280 1.280 1.223 1.228 9,712,934 -0.05(-3.70%)
Mar 12, 2004 1.236 1.276 1.209 1.275 11,365,536 +0.07(+6.22%)
Mar 11, 2004 1.276 1.299 1.199 1.200 20,880,990 -0.07(-5.14%)
Mar 10, 2004 1.347 1.347 1.265 1.265 17,923,974 -0.12(-8.87%)
Mar 09, 2004 1.329 1.400 1.278 1.388 23,333,908 +0.05(+4.11%)
Mar 08, 2004 1.375 1.384 1.308 1.333 11,724,119 -0.02(-1.32%)
Mar 05, 2004 1.302 1.358 1.301 1.351 9,941,596 +0.04(+3.42%)
Mar 04, 2004 1.320 1.348 1.301 1.307 11,906,009 -0.00(-0.06%)
Mar 03, 2004 1.260 1.308 1.255 1.308 14,244,597 +0.05(+4.22%)
Mar 02, 2004 1.241 1.270 1.237 1.255 8,247,419 +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.