Indicators

Companhia Siderurgica Nacional ADR (NY: SID )

2.770 +0.040 (+1.47%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

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%)

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.