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

Companhia Siderurgica Nacional ADR (NY: SID )

2.820 -0.010 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 30, 2003 0.3666 0.3679 0.3598 0.3666 5,144,893 -0.00(-1.30%)
May 29, 2003 0.3693 0.3752 0.3691 0.3714 7,057,338 +0.01(+1.85%)
May 28, 2003 0.3656 0.3658 0.3643 0.3646 10,637,975 -0.00(-0.26%)
May 27, 2003 0.3569 0.3656 0.3543 0.3656 25,771,236 -0.01(-2.56%)
May 23, 2003 0.3752 0.3772 0.3704 0.3752 4,136,701 -0.00(-0.26%)
May 22, 2003 0.3743 0.3785 0.3718 0.3762 13,491,052 -0.00(-0.20%)
May 21, 2003 0.3652 0.3781 0.3610 0.3770 6,163,477 +0.02(+5.27%)
May 20, 2003 0.3516 0.3598 0.3516 0.3581 7,961,591 +0.01(+2.25%)
May 19, 2003 0.3550 0.3560 0.3485 0.3502 3,528,669 -0.01(-3.96%)
May 16, 2003 0.3635 0.3646 0.3502 0.3646 10,934,196 +0.00(+0.53%)
May 15, 2003 0.3839 0.3858 0.3618 0.3627 7,348,362 -0.02(-5.56%)
May 14, 2003 0.3887 0.3887 0.3827 0.3841 3,752,134 -0.01(-1.43%)
May 13, 2003 0.3993 0.4031 0.3893 0.3897 8,865,846 -0.01(-1.89%)
May 12, 2003 0.3983 0.3983 0.3935 0.3972 3,481,897 -0.01(-1.24%)
May 09, 2003 0.4077 0.4116 0.3972 0.4022 3,601,425 -0.00(-0.62%)
May 08, 2003 0.4012 0.4101 0.4010 0.4047 4,032,764 +0.00(+0.19%)
May 07, 2003 0.3829 0.4041 0.3829 0.4039 6,153,084 +0.03(+6.71%)
May 06, 2003 0.3772 0.3823 0.3752 0.3785 5,248,830 +0.00(+0.77%)
May 05, 2003 0.3848 0.3887 0.3743 0.3756 8,018,757 -0.01(-1.91%)
May 02, 2003 0.3781 0.3887 0.3781 0.3829 7,743,323 +0.01(+2.31%)
May 01, 2003 0.3685 0.3800 0.3685 0.3743 1,361,577 -0.07(-15.47%)
Apr 30, 2003 0.4503 0.4559 0.4428 0.4428 7,389,937 -0.00(-0.78%)
Apr 29, 2003 0.4474 0.4516 0.4458 0.4462 13,548,218 +0.01(+1.49%)
Apr 28, 2003 0.4241 0.4416 0.4214 0.4397 5,768,516 +0.02(+3.86%)
Apr 25, 2003 0.4174 0.4247 0.4139 0.4233 7,441,905 +0.01(+2.56%)
Apr 24, 2003 0.4216 0.4301 0.4127 0.4127 13,449,477 -0.01(-1.33%)
Apr 23, 2003 0.4124 0.4206 0.4102 0.4183 7,010,566 +0.01(+1.97%)
Apr 22, 2003 0.4118 0.4145 0.4062 0.4102 3,388,353 -0.01(-2.87%)
Apr 21, 2003 0.4243 0.4243 0.4195 0.4224 556,064 +0.00(+0.00%)
Apr 17, 2003 0.4166 0.4224 0.4126 0.4224 9,811,674 +0.01(+2.81%)
Apr 16, 2003 0.4179 0.4179 0.4016 0.4108 13,922,392 -0.01(-1.43%)
Apr 15, 2003 0.4137 0.4179 0.4062 0.4168 4,500,482 +0.00(+0.79%)
Apr 14, 2003 0.4041 0.4137 0.4022 0.4135 2,115,122 +0.01(+3.07%)
Apr 11, 2003 0.4002 0.4079 0.4002 0.4012 8,398,128 +0.00(+1.21%)
Apr 10, 2003 0.3914 0.4002 0.3897 0.3964 8,159,072 +0.01(+1.33%)
Apr 09, 2003 0.3829 0.4022 0.3829 0.3912 6,199,855 +0.01(+2.52%)
Apr 08, 2003 0.3791 0.3881 0.3752 0.3816 4,796,703 +0.01(+1.43%)
Apr 07, 2003 0.3887 0.3891 0.3752 0.3762 5,342,373 -0.00(-1.01%)
Apr 04, 2003 0.3829 0.3829 0.3733 0.3800 4,890,246 -0.00(-0.95%)
Apr 03, 2003 0.3793 0.3839 0.3764 0.3837 3,492,290 +0.00(+1.22%)
Apr 02, 2003 0.3704 0.3924 0.3702 0.3791 53,808,304 +0.01(+3.14%)
Apr 01, 2003 0.3714 0.3733 0.3598 0.3675 44,869,700 -0.00(-0.52%)
Mar 31, 2003 0.3850 0.3868 0.3683 0.3695 15,117,670 -0.01(-2.78%)
Mar 28, 2003 0.3637 0.3823 0.3637 0.3800 8,164,269 +0.01(+3.40%)
Mar 27, 2003 0.3627 0.3698 0.3589 0.3675 12,654,357 -0.00(-1.19%)
Mar 26, 2003 0.3791 0.3791 0.3656 0.3720 6,662,376 +0.00(+0.78%)
Mar 25, 2003 0.3510 0.3733 0.3462 0.3691 14,421,290 +0.02(+5.15%)
Mar 24, 2003 0.3566 0.3566 0.3483 0.3510 8,148,678 -0.01(-3.64%)
Mar 21, 2003 0.3518 0.3696 0.3518 0.3643 4,131,504 +0.02(+5.23%)
Mar 20, 2003 0.3348 0.3464 0.3339 0.3462 5,394,342 +0.01(+3.27%)
Mar 19, 2003 0.3331 0.3373 0.3312 0.3352 2,873,864 +0.00(+0.69%)
Mar 18, 2003 0.3337 0.3367 0.3319 0.3329 3,544,259 +0.00(+0.93%)
Mar 17, 2003 0.3233 0.3319 0.3231 0.3298 6,454,502 +0.01(+2.02%)
Mar 14, 2003 0.3267 0.3267 0.3206 0.3233 4,542,057 -0.00(-0.59%)
Mar 13, 2003 0.3348 0.3348 0.3225 0.3252 9,468,681 -0.01(-2.03%)
Mar 12, 2003 0.3271 0.3319 0.3233 0.3319 11,448,686 +0.01(+2.37%)
Mar 11, 2003 0.3133 0.3262 0.3133 0.3242 4,406,938 +0.01(+3.50%)
Mar 10, 2003 0.3144 0.3146 0.3110 0.3133 3,627,409 -0.01(-2.52%)
Mar 07, 2003 0.3175 0.3252 0.3175 0.3213 4,843,475 -0.00(-1.30%)
Mar 06, 2003 0.3240 0.3290 0.3227 0.3256 10,092,305 +0.01(+1.62%)
Mar 05, 2003 0.3238 0.3240 0.3204 0.3204 5,654,185 -0.00(-1.07%)
Mar 04, 2003 0.3339 0.3339 0.3238 0.3238 847,088 -0.01(-1.58%)
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.