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

Companhia Siderurgica Nacional ADR (NY: SID )

2.770 +0.040 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2004 0.9313 0.9406 0.9013 0.9359 11,668,253 +0.01(+0.58%)
Jun 29, 2004 0.8905 0.9306 0.8905 0.9306 8,231,828 +0.05(+5.59%)
Jun 28, 2004 0.9198 0.9206 0.8659 0.8813 4,330,285 -0.03(-2.80%)
Jun 25, 2004 0.8982 0.9198 0.8967 0.9067 7,078,125 +0.01(+1.46%)
Jun 24, 2004 0.8867 0.9029 0.8851 0.8936 3,793,708 +0.03(+3.02%)
Jun 23, 2004 0.8405 0.8751 0.8282 0.8674 7,430,212 +0.03(+3.58%)
Jun 22, 2004 0.8467 0.8659 0.8197 0.8374 5,293,003 -0.00(-0.18%)
Jun 21, 2004 0.8759 0.8928 0.8382 0.8390 3,857,370 -0.02(-2.68%)
Jun 18, 2004 0.8775 0.8913 0.8559 0.8621 3,164,888 +0.00(+0.09%)
Jun 17, 2004 0.8905 0.9075 0.8605 0.8613 4,319,891 -0.03(-3.37%)
Jun 16, 2004 0.8736 0.8959 0.8505 0.8913 11,078,409 +0.02(+2.03%)
Jun 15, 2004 0.8775 0.8890 0.8621 0.8736 5,707,453 +0.01(+1.34%)
Jun 14, 2004 0.8905 0.8913 0.8574 0.8621 8,222,734 -0.04(-4.44%)
Jun 10, 2004 0.8944 0.9075 0.8875 0.9021 1,577,247 -0.03(-3.22%)
Jun 08, 2004 0.9342 0.9342 0.9171 0.9321 6,308,989 -0.01(-1.46%)
Jun 07, 2004 0.9352 0.9460 0.9300 0.9460 6,948,203 +0.03(+3.06%)
Jun 04, 2004 0.9092 0.9182 0.9002 0.9179 6,137,493 +0.03(+3.31%)
Jun 03, 2004 0.8967 0.8996 0.8755 0.8884 8,881,436 -0.01(-0.82%)
Jun 02, 2004 0.8994 0.9123 0.8851 0.8957 12,940,185 +0.01(+1.53%)
Jun 01, 2004 0.8919 0.9032 0.8634 0.8823 10,362,542 -0.01(-1.63%)
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%)
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.