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 (%)
Jul 31, 2002 0.2359 0.2463 0.2326 0.2376 12,384,121 +0.01(+6.65%)
Jul 30, 2002 0.2540 0.2540 0.2194 0.2228 13,662,549 -0.04(-14.54%)
Jul 29, 2002 0.2800 0.2809 0.2550 0.2607 11,199,236 -0.02(-6.55%)
Jul 26, 2002 0.3011 0.3011 0.2790 0.2790 8,907,420 -0.02(-7.29%)
Jul 25, 2002 0.3035 0.3056 0.2965 0.3010 11,796,875 -0.01(-2.00%)
Jul 24, 2002 0.2879 0.3079 0.2873 0.3071 10,014,352 -0.01(-2.09%)
Jul 23, 2002 0.3321 0.3321 0.3127 0.3137 14,629,165 -0.02(-5.51%)
Jul 22, 2002 0.3579 0.3579 0.3319 0.3319 9,182,854 -0.02(-6.25%)
Jul 19, 2002 0.3675 0.3733 0.3512 0.3541 20,174,216 -0.00(-0.54%)
Jul 17, 2002 0.3502 0.3679 0.3435 0.3560 36,201,336 +0.06(+18.59%)
Jul 12, 2002 0.3088 0.3098 0.2896 0.3002 8,954,192 -0.01(-2.19%)
Jul 11, 2002 0.3081 0.3098 0.3040 0.3069 3,960,008 -0.00(-0.31%)
Jul 10, 2002 0.3206 0.3206 0.3079 0.3079 3,523,472 -0.01(-3.15%)
Jul 09, 2002 0.3156 0.3179 0.3156 0.3179 4,178,276 +0.00(+0.73%)
Jul 08, 2002 0.3233 0.3233 0.3156 0.3156 4,386,151 -0.01(-2.38%)
Jul 05, 2002 0.3219 0.3283 0.3204 0.3233 5,222,845 +0.01(+2.44%)
Jul 04, 2002 0.3213 0.3310 0.3119 0.3156 11,370,733 +0.00(+0.00%)
Jul 03, 2002 0.3213 0.3310 0.3119 0.3156 11,370,733 -0.01(-2.67%)
Jul 02, 2002 0.2983 0.3265 0.2983 0.3242 2,951,817 +0.03(+9.42%)
Jul 01, 2002 0.3069 0.3121 0.2963 0.2963 2,390,556 -0.01(-2.78%)
Jun 28, 2002 0.2963 0.3073 0.2963 0.3048 8,954,192 +0.01(+2.52%)
Jun 27, 2002 0.2838 0.3002 0.2829 0.2973 12,030,734 +0.03(+9.57%)
Jun 26, 2002 0.2709 0.2742 0.2684 0.2713 1,117,325 +0.00(+0.14%)
Jun 25, 2002 0.2723 0.2723 0.2598 0.2709 2,369,768 +0.02(+7.65%)
Jun 21, 2002 0.2877 0.2877 0.2517 0.2517 2,369,768 -0.04(-12.51%)
Jun 20, 2002 0.3137 0.3137 0.2856 0.2877 1,683,783 -0.03(-9.12%)
Jun 19, 2002 0.3185 0.3215 0.3137 0.3165 5,799,697 -0.00(-1.50%)
Jun 18, 2002 0.3310 0.3310 0.3192 0.3213 452,126 -0.01(-2.22%)
Jun 17, 2002 0.3117 0.3287 0.3117 0.3287 1,252,443 +0.02(+6.09%)
Jun 14, 2002 0.3152 0.3152 0.3079 0.3098 5,264,420 +0.00(+1.39%)
Jun 12, 2002 0.3137 0.3213 0.3056 0.3056 3,596,228 -0.01(-4.28%)
Jun 11, 2002 0.3421 0.3421 0.3192 0.3192 2,447,721 -0.02(-5.52%)
Jun 10, 2002 0.3319 0.3379 0.3310 0.3379 3,377,960 +0.02(+4.84%)
Jun 07, 2002 0.3156 0.3233 0.3156 0.3223 2,608,824 +0.00(+1.52%)
Jun 06, 2002 0.3377 0.3396 0.3175 0.3175 3,622,212 -0.02(-6.78%)
Jun 05, 2002 0.3502 0.3502 0.3406 0.3406 249,449 -0.02(-6.15%)
May 31, 2002 0.3685 0.3693 0.3629 0.3629 1,933,232 -0.01(-1.46%)
May 28, 2002 0.3800 0.3800 0.3579 0.3683 4,225,048 -0.00(-0.83%)
May 27, 2002 0.3800 0.3791 0.3708 0.3714 4,136,701 +0.00(+0.00%)
May 24, 2002 0.3800 0.3791 0.3708 0.3714 4,136,701 +0.00(+0.00%)
May 23, 2002 0.3569 0.3725 0.3569 0.3714 2,109,925 +0.01(+1.58%)
May 22, 2002 0.3810 0.3810 0.3639 0.3656 3,289,613 -0.01(-3.85%)
May 21, 2002 0.3827 0.3829 0.3797 0.3802 5,768,516 +0.00(+0.56%)
May 20, 2002 0.3808 0.3808 0.3764 0.3781 1,720,161 +0.00(+0.26%)
May 17, 2002 0.3843 0.3887 0.3772 0.3772 6,943,007 -0.01(-1.75%)
May 16, 2002 0.3723 0.4060 0.3723 0.3839 10,658,763 +0.02(+4.83%)
May 15, 2002 0.3494 0.3673 0.3494 0.3662 13,080,500 +0.01(+3.37%)
May 14, 2002 0.3406 0.3543 0.3406 0.3543 1,902,051 +0.01(+3.72%)
May 13, 2002 0.3377 0.3435 0.3354 0.3416 6,246,627 +0.01(+2.01%)
May 10, 2002 0.3213 0.3367 0.3213 0.3348 1,673,389 +0.02(+5.45%)
May 09, 2002 0.3504 0.3504 0.3175 0.3175 1,621,420 -0.03(-9.59%)
May 08, 2002 0.3464 0.3539 0.3442 0.3512 11,713,726 +0.00(+1.39%)
May 07, 2002 0.3435 0.3464 0.3302 0.3464 23,463,830 +0.01(+1.98%)
May 06, 2002 0.3521 0.3531 0.3339 0.3396 17,123,658 -0.02(-6.12%)
May 03, 2002 0.3637 0.3645 0.3575 0.3618 3,481,897 -0.01(-1.57%)
May 02, 2002 0.3704 0.3714 0.3656 0.3675 3,268,825 -0.01(-3.05%)
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.