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

Companhia Siderurgica Nacional ADR (NY: SID )

2.710 -0.040 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jan 31, 2003 0.3031 0.3212 0.3031 0.3175 7,270,409 +0.02(+5.43%)
Jan 30, 2003 0.2975 0.3050 0.2963 0.3011 6,194,659 +0.00(+1.29%)
Jan 29, 2003 0.2923 0.2973 0.2906 0.2973 4,001,583 +0.01(+2.25%)
Jan 28, 2003 0.2915 0.2927 0.2859 0.2908 3,856,071 +0.01(+2.79%)
Jan 27, 2003 0.2832 0.2857 0.2796 0.2829 8,361,750 -0.00(-0.61%)
Jan 24, 2003 0.2929 0.2929 0.2842 0.2846 42,764,972 -0.01(-3.27%)
Jan 23, 2003 0.3002 0.3029 0.2925 0.2942 4,079,536 -0.00(-1.29%)
Jan 22, 2003 0.3002 0.3031 0.2963 0.2981 4,214,654 -0.00(-1.40%)
Jan 21, 2003 0.3031 0.3033 0.2934 0.3023 5,274,814 +0.00(+0.38%)
Jan 17, 2003 0.2983 0.3031 0.2936 0.3011 2,359,375 -0.00(-0.64%)
Jan 16, 2003 0.3102 0.3102 0.3031 0.3031 1,008,191 -0.01(-2.90%)
Jan 15, 2003 0.3117 0.3160 0.3085 0.3121 3,019,376 -0.00(-0.18%)
Jan 14, 2003 0.3146 0.3146 0.3110 0.3127 2,619,218 -0.00(-0.61%)
Jan 13, 2003 0.3148 0.3154 0.3110 0.3146 2,260,634 -0.01(-2.39%)
Jan 10, 2003 0.3208 0.3273 0.3208 0.3223 14,078,297 +0.01(+2.45%)
Jan 09, 2003 0.3079 0.3165 0.3060 0.3146 10,024,746 +0.02(+5.48%)
Jan 08, 2003 0.3002 0.3069 0.2973 0.2983 6,350,564 -0.00(-0.64%)
Jan 07, 2003 0.2998 0.3029 0.2973 0.3002 11,921,600 +0.01(+2.23%)
Jan 06, 2003 0.2886 0.2944 0.2886 0.2936 8,746,318 +0.01(+3.81%)
Jan 03, 2003 0.2879 0.2879 0.2819 0.2829 4,323,788 +0.00(+1.45%)
Jan 02, 2003 0.2790 0.2809 0.2786 0.2788 4,147,095 +0.00(+1.05%)
Dec 31, 2002 0.2757 0.2759 0.2757 0.2759 46,771 -0.00(-0.21%)
Dec 30, 2002 0.2752 0.2779 0.2744 0.2765 4,552,450 +0.01(+1.91%)
Dec 27, 2002 0.2711 0.2723 0.2675 0.2713 6,334,974 +0.00(+1.81%)
Dec 26, 2002 0.2655 0.2675 0.2646 0.2665 1,112,128 -0.00(-0.14%)
Dec 24, 2002 0.2669 0.2669 0.2669 0.2669 0 +0.00(+0.87%)
Dec 23, 2002 0.2771 0.2771 0.2594 0.2646 6,080,328 -0.01(-3.85%)
Dec 20, 2002 0.2886 0.2886 0.2736 0.2752 7,280,803 -0.00(-0.42%)
Dec 19, 2002 0.2694 0.2809 0.2694 0.2763 7,431,512 -0.00(-0.28%)
Dec 18, 2002 0.2771 0.2771 0.2734 0.2771 1,174,490 -0.00(-0.35%)
Dec 17, 2002 0.2838 0.2846 0.2752 0.2781 19,727,286 -0.00(-1.63%)
Dec 16, 2002 0.2719 0.2827 0.2719 0.2827 11,937,191 +0.02(+6.53%)
Dec 13, 2002 0.2598 0.2675 0.2598 0.2654 18,246,180 +0.00(+1.77%)
Dec 12, 2002 0.2617 0.2617 0.2578 0.2607 1,907,248 +0.00(+1.65%)
Dec 11, 2002 0.2525 0.2578 0.2525 0.2565 597,639 +0.01(+2.54%)
Dec 10, 2002 0.2550 0.2578 0.2502 0.2502 1,938,429 -0.00(-1.89%)
Dec 09, 2002 0.2550 0.2561 0.2550 0.2550 2,645,202 -0.00(-1.41%)
Dec 06, 2002 0.2571 0.2600 0.2559 0.2586 1,725,358 +0.00(+1.43%)
Dec 05, 2002 0.2559 0.2578 0.2530 0.2550 12,020,340 -0.00(-0.75%)
Dec 04, 2002 0.2503 0.2569 0.2502 0.2569 14,171,841 -0.00(-0.74%)
Dec 03, 2002 0.2530 0.2588 0.2521 0.2588 6,558,439 -0.00(-0.52%)
Dec 02, 2002 0.2598 0.2630 0.2569 0.2602 13,158,453 +0.00(+1.27%)
Nov 29, 2002 0.2502 0.2588 0.2502 0.2569 11,069,315 +0.01(+3.49%)
Nov 27, 2002 0.2425 0.2486 0.2425 0.2482 2,972,604 +0.01(+3.20%)
Nov 26, 2002 0.2425 0.2425 0.2386 0.2405 22,190,598 -0.00(-1.57%)
Nov 25, 2002 0.2482 0.2484 0.2425 0.2444 2,946,620 -0.01(-2.08%)
Nov 22, 2002 0.2511 0.2513 0.2482 0.2496 821,104 -0.01(-3.21%)
Nov 21, 2002 0.2550 0.2598 0.2550 0.2578 6,792,298 +0.01(+3.08%)
Nov 20, 2002 0.2463 0.2502 0.2436 0.2502 3,985,992 +0.00(+1.56%)
Nov 19, 2002 0.2425 0.2490 0.2405 0.2463 19,498,624 +0.00(+0.31%)
Nov 18, 2002 0.2386 0.2473 0.2376 0.2455 13,917,195 +0.01(+5.11%)
Nov 15, 2002 0.2336 0.2336 0.2336 0.2336 20,787 -0.00(-0.90%)
Nov 14, 2002 0.2251 0.2357 0.2240 0.2357 24,742,258 +0.01(+4.26%)
Nov 13, 2002 0.1972 0.2261 0.1932 0.2261 29,668,882 +0.02(+9.00%)
Nov 12, 2002 0.2117 0.2136 0.2063 0.2074 1,210,868 -0.01(-3.32%)
Nov 11, 2002 0.2209 0.2213 0.2136 0.2146 2,395,753 -0.01(-2.87%)
Nov 08, 2002 0.2230 0.2251 0.2059 0.2209 11,194,039 +0.01(+3.89%)
Nov 07, 2002 0.2086 0.2146 0.2086 0.2126 5,139,696 +0.01(+4.34%)
Nov 06, 2002 0.2059 0.2059 0.2001 0.2038 2,146,303 -0.00(-1.49%)
Nov 05, 2002 0.2040 0.2088 0.2040 0.2069 4,817,490 +0.00(+2.38%)
Nov 04, 2002 0.2092 0.2094 0.2019 0.2020 3,024,573 +0.00(+1.94%)
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.