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

Companhia Siderurgica Nacional ADR (NY: SID )

2.680 -0.030 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 0.9018 0.9056 0.8863 0.8981 6,399,122 +0.00(+0.26%)
May 27, 2004 0.8719 0.9095 0.8671 0.8958 16,550,527 +0.03(+3.47%)
May 26, 2004 0.8729 0.8763 0.8488 0.8657 8,054,693 -0.01(-0.79%)
May 25, 2004 0.8574 0.8763 0.8497 0.8727 8,075,453 +0.02(+1.89%)
May 24, 2004 0.8709 0.8709 0.8420 0.8565 5,833,425 +0.02(+2.73%)
May 21, 2004 0.8247 0.8509 0.8191 0.8337 10,483,557 +0.01(+1.64%)
May 20, 2004 0.8478 0.8584 0.7979 0.8203 14,516,094 -0.03(-3.12%)
May 19, 2004 0.8526 0.8844 0.8393 0.8466 26,862,818 +0.04(+4.59%)
May 18, 2004 0.7742 0.8228 0.7611 0.8095 22,088,128 +0.06(+8.52%)
May 17, 2004 0.7341 0.7511 0.7264 0.7459 10,317,481 -0.01(-1.93%)
May 14, 2004 0.7669 0.7900 0.7597 0.7605 13,389,890 -0.00(-0.35%)
May 13, 2004 0.7418 0.7833 0.7418 0.7632 14,500,524 -0.00(-0.23%)
May 12, 2004 0.7929 0.7996 0.7283 0.7650 18,880,782 -0.04(-4.50%)
May 11, 2004 0.7659 0.8052 0.7574 0.8010 34,901,944 +0.07(+9.39%)
May 10, 2004 0.7755 0.7790 0.7172 0.7322 43,034,484 -0.08(-10.10%)
May 07, 2004 0.8285 0.8478 0.8044 0.8145 24,807,626 -0.06(-7.00%)
May 06, 2004 0.9104 0.9133 0.8700 0.8757 11,199,761 -0.06(-6.58%)
May 05, 2004 0.9490 0.9509 0.9191 0.9374 9,746,594 +0.00(+0.31%)
May 04, 2004 0.9085 0.9463 0.9056 0.9345 21,013,824 +0.05(+5.90%)
May 03, 2004 0.8769 0.8902 0.8545 0.8825 26,328,260 -0.03(-2.95%)
Apr 30, 2004 0.9432 0.9540 0.9089 0.9093 19,103,948 -0.08(-8.55%)
Apr 29, 2004 1.048 1.066 0.9879 0.9942 22,866,610 -0.07(-6.39%)
Apr 28, 2004 1.137 1.137 1.060 1.062 27,963,072 -0.07(-5.79%)
Apr 27, 2004 1.134 1.144 1.119 1.127 8,475,074 -0.00(-0.15%)
Apr 26, 2004 1.151 1.152 1.113 1.129 9,383,303 +0.00(+0.43%)
Apr 23, 2004 1.100 1.135 1.098 1.124 13,836,220 +0.05(+4.27%)
Apr 22, 2004 1.060 1.085 1.050 1.078 15,471,032 +0.02(+1.75%)
Apr 21, 2004 1.098 1.098 1.037 1.060 13,701,283 -0.04(-3.68%)
Apr 20, 2004 1.127 1.137 1.100 1.100 16,815,210 -0.05(-4.10%)
Apr 19, 2004 1.172 1.174 1.140 1.147 12,154,699 -0.03(-2.39%)
Apr 16, 2004 1.183 1.192 1.169 1.175 16,457,109 -0.01(-0.65%)
Apr 15, 2004 1.232 1.232 1.161 1.183 18,839,264 -0.06(-5.03%)
Apr 14, 2004 1.248 1.255 1.240 1.246 7,935,326 -0.02(-1.96%)
Apr 13, 2004 1.309 1.312 1.271 1.271 7,182,793 -0.03(-2.25%)
Apr 12, 2004 1.306 1.307 1.286 1.300 3,731,523 -0.00(-0.06%)
Apr 08, 2004 1.331 1.331 1.296 1.301 5,392,285 -0.02(-1.53%)
Apr 07, 2004 1.349 1.349 1.320 1.321 3,965,068 -0.04(-2.90%)
Apr 06, 2004 1.368 1.369 1.340 1.360 10,000,899 -0.01(-0.84%)
Apr 05, 2004 1.356 1.372 1.352 1.372 3,845,701 +0.02(+1.21%)
Apr 02, 2004 1.349 1.363 1.348 1.356 7,852,288 +0.02(+1.74%)
Apr 01, 2004 1.333 1.347 1.332 1.332 4,805,829 +0.02(+1.39%)
Mar 31, 2004 1.313 1.323 1.304 1.314 4,089,625 +0.02(+1.17%)
Mar 30, 2004 1.281 1.306 1.281 1.299 3,882,030 +0.02(+1.60%)
Mar 29, 2004 1.277 1.296 1.273 1.278 5,532,412 +0.01(+1.07%)
Mar 26, 2004 1.252 1.279 1.249 1.265 7,136,085 +0.04(+3.40%)
Mar 25, 2004 1.214 1.249 1.212 1.223 7,260,642 +0.02(+1.98%)
Mar 24, 2004 1.175 1.211 1.168 1.200 8,485,454 -0.00(-0.35%)
Mar 23, 2004 1.226 1.228 1.199 1.204 5,880,134 -0.02(-1.28%)
Mar 22, 2004 1.252 1.254 1.209 1.219 6,487,350 -0.05(-4.11%)
Mar 19, 2004 1.277 1.298 1.262 1.272 7,748,490 +0.01(+0.43%)
Mar 18, 2004 1.241 1.270 1.231 1.266 6,066,969 +0.02(+1.25%)
Mar 17, 2004 1.245 1.258 1.239 1.251 5,833,425 +0.01(+1.12%)
Mar 16, 2004 1.239 1.252 1.227 1.237 7,146,464 +0.01(+0.61%)
Mar 15, 2004 1.281 1.281 1.225 1.229 9,699,885 -0.05(-3.70%)
Mar 12, 2004 1.238 1.278 1.210 1.277 11,350,267 +0.07(+6.22%)
Mar 11, 2004 1.277 1.301 1.201 1.202 20,852,938 -0.07(-5.14%)
Mar 10, 2004 1.349 1.349 1.267 1.267 17,899,896 -0.12(-8.87%)
Mar 09, 2004 1.330 1.402 1.279 1.390 23,302,560 +0.05(+4.11%)
Mar 08, 2004 1.377 1.385 1.310 1.335 11,708,369 -0.02(-1.32%)
Mar 05, 2004 1.304 1.360 1.303 1.353 9,928,240 +0.04(+3.42%)
Mar 04, 2004 1.322 1.350 1.303 1.309 11,890,015 -0.00(-0.06%)
Mar 03, 2004 1.262 1.309 1.256 1.309 14,225,461 +0.05(+4.22%)
Mar 02, 2004 1.243 1.272 1.238 1.256 8,236,339 +0.00(+0.22%)
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.