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

Companhia Siderurgica Nacional ADR (NY: SID )

2.370 +0.020 (+0.85%)
Streaming Delayed Price Updated: 9:33 AM EDT, Jun 6, 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 0.8573 0.8610 0.8426 0.8538 6,730,933 +0.00(+0.26%)
May 27, 2004 0.8289 0.8646 0.8243 0.8516 17,408,716 +0.03(+3.47%)
May 26, 2004 0.8298 0.8331 0.8069 0.8230 8,472,351 -0.01(-0.79%)
May 25, 2004 0.8152 0.8331 0.8078 0.8296 8,494,187 +0.02(+1.89%)
May 24, 2004 0.8280 0.8280 0.8005 0.8143 6,135,903 +0.02(+2.73%)
May 21, 2004 0.7840 0.8089 0.7787 0.7926 11,027,157 +0.01(+1.64%)
May 20, 2004 0.8060 0.8161 0.7586 0.7798 15,268,792 -0.03(-3.12%)
May 19, 2004 0.8106 0.8408 0.7980 0.8049 28,255,726 +0.04(+4.59%)
May 18, 2004 0.7360 0.7822 0.7236 0.7696 23,233,456 +0.06(+8.52%)
May 17, 2004 0.6979 0.7141 0.6906 0.7091 10,852,470 -0.01(-1.93%)
May 14, 2004 0.7291 0.7511 0.7223 0.7230 14,084,191 -0.00(-0.35%)
May 13, 2004 0.7053 0.7446 0.7053 0.7256 15,252,415 -0.00(-0.23%)
May 12, 2004 0.7538 0.7602 0.6924 0.7272 19,859,802 -0.03(-4.50%)
May 11, 2004 0.7282 0.7655 0.7201 0.7615 36,711,700 +0.07(+9.39%)
May 10, 2004 0.7373 0.7406 0.6818 0.6961 45,265,936 -0.08(-10.10%)
May 07, 2004 0.7877 0.8060 0.7648 0.7743 26,093,966 -0.06(-7.00%)
May 06, 2004 0.8655 0.8683 0.8271 0.8326 11,780,498 -0.06(-6.58%)
May 05, 2004 0.9022 0.9040 0.8738 0.8912 10,251,981 +0.00(+0.31%)
May 04, 2004 0.8637 0.8996 0.8610 0.8884 22,103,446 +0.05(+5.90%)
May 03, 2004 0.8337 0.8463 0.8124 0.8390 27,693,450 -0.03(-2.95%)
Apr 30, 2004 0.8967 0.9069 0.8641 0.8644 20,094,538 -0.08(-8.55%)
Apr 29, 2004 0.9965 1.013 0.9392 0.9452 24,052,304 -0.06(-6.39%)
Apr 28, 2004 1.081 1.081 1.008 1.010 29,413,032 -0.06(-5.79%)
Apr 27, 2004 1.078 1.088 1.064 1.072 8,914,529 -0.00(-0.15%)
Apr 26, 2004 1.095 1.095 1.058 1.073 9,869,852 +0.00(+0.43%)
Apr 23, 2004 1.046 1.079 1.044 1.069 14,553,664 +0.04(+4.27%)
Apr 22, 2004 1.008 1.032 0.9984 1.025 16,273,246 +0.02(+1.75%)
Apr 21, 2004 1.043 1.044 0.9855 1.008 14,411,730 -0.04(-3.68%)
Apr 20, 2004 1.071 1.081 1.046 1.046 17,687,124 -0.04(-4.10%)
Apr 19, 2004 1.115 1.117 1.084 1.091 12,784,952 -0.03(-2.39%)
Apr 16, 2004 1.125 1.133 1.111 1.117 17,310,454 -0.01(-0.65%)
Apr 15, 2004 1.171 1.171 1.104 1.125 19,816,130 -0.06(-5.03%)
Apr 14, 2004 1.186 1.193 1.179 1.184 8,346,794 -0.02(-1.96%)
Apr 13, 2004 1.245 1.247 1.208 1.208 7,555,240 -0.03(-2.25%)
Apr 12, 2004 1.242 1.243 1.223 1.236 3,925,013 -0.00(-0.06%)
Apr 08, 2004 1.265 1.265 1.232 1.236 5,671,889 -0.02(-1.53%)
Apr 07, 2004 1.282 1.282 1.255 1.256 4,170,667 -0.04(-2.90%)
Apr 06, 2004 1.301 1.302 1.274 1.293 10,519,471 -0.01(-0.84%)
Apr 05, 2004 1.289 1.304 1.285 1.304 4,045,110 +0.02(+1.21%)
Apr 02, 2004 1.282 1.295 1.281 1.289 8,259,450 +0.02(+1.74%)
Apr 01, 2004 1.268 1.280 1.267 1.267 5,055,023 +0.02(+1.39%)
Mar 31, 2004 1.248 1.258 1.239 1.249 4,301,683 +0.01(+1.17%)
Mar 30, 2004 1.218 1.242 1.218 1.235 4,083,323 +0.02(+1.60%)
Mar 29, 2004 1.214 1.232 1.210 1.215 5,819,282 +0.01(+1.07%)
Mar 26, 2004 1.191 1.216 1.187 1.203 7,506,109 +0.04(+3.40%)
Mar 25, 2004 1.154 1.188 1.152 1.163 7,637,125 +0.02(+1.98%)
Mar 24, 2004 1.117 1.151 1.110 1.141 8,925,447 -0.00(-0.35%)
Mar 23, 2004 1.166 1.168 1.140 1.145 6,185,034 -0.01(-1.28%)
Mar 22, 2004 1.191 1.193 1.149 1.159 6,823,736 -0.05(-4.11%)
Mar 19, 2004 1.215 1.234 1.200 1.209 8,150,270 +0.01(+0.43%)
Mar 18, 2004 1.180 1.208 1.171 1.204 6,381,558 +0.01(+1.25%)
Mar 17, 2004 1.183 1.196 1.178 1.189 6,135,903 +0.01(+1.12%)
Mar 16, 2004 1.178 1.191 1.167 1.176 7,517,027 +0.01(+0.61%)
Mar 15, 2004 1.218 1.218 1.165 1.169 10,202,850 -0.04(-3.70%)
Mar 12, 2004 1.177 1.215 1.151 1.214 11,938,808 +0.07(+6.22%)
Mar 11, 2004 1.215 1.237 1.142 1.143 21,934,216 -0.06(-5.14%)
Mar 10, 2004 1.282 1.282 1.204 1.204 18,828,052 -0.12(-8.87%)
Mar 09, 2004 1.265 1.333 1.216 1.322 24,510,860 +0.05(+4.11%)
Mar 08, 2004 1.309 1.317 1.246 1.269 12,315,479 -0.02(-1.32%)
Mar 05, 2004 1.239 1.293 1.239 1.286 10,443,046 +0.04(+3.42%)
Mar 04, 2004 1.257 1.283 1.239 1.244 12,506,543 -0.00(-0.06%)
Mar 03, 2004 1.200 1.245 1.194 1.245 14,963,088 +0.05(+4.22%)
Mar 02, 2004 1.182 1.209 1.177 1.194 8,663,415 +0.00(+0.21%)
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.