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

Companhia Siderurgica Nacional ADR (NY: SID )

2.240 -0.070 (-3.03%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jun 12, 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 0.8866 0.8954 0.8580 0.8910 12,256,795 +0.01(+0.58%)
Jun 29, 2004 0.8478 0.8859 0.8478 0.8859 8,647,038 +0.05(+5.59%)
Jun 28, 2004 0.8756 0.8764 0.8243 0.8390 4,548,702 -0.02(-2.80%)
Jun 25, 2004 0.8551 0.8756 0.8536 0.8632 7,435,142 +0.01(+1.46%)
Jun 24, 2004 0.8441 0.8595 0.8426 0.8507 3,985,061 +0.02(+3.02%)
Jun 23, 2004 0.8001 0.8331 0.7884 0.8258 7,804,989 +0.03(+3.58%)
Jun 22, 2004 0.8060 0.8243 0.7804 0.7972 5,559,980 -0.00(-0.18%)
Jun 21, 2004 0.8339 0.8500 0.7980 0.7987 4,051,934 -0.02(-2.68%)
Jun 18, 2004 0.8353 0.8485 0.8148 0.8207 3,324,524 +0.00(+0.09%)
Jun 17, 2004 0.8478 0.8639 0.8192 0.8199 4,537,784 -0.03(-3.37%)
Jun 16, 2004 0.8317 0.8529 0.8097 0.8485 11,637,199 +0.02(+2.03%)
Jun 15, 2004 0.8353 0.8463 0.8207 0.8317 5,995,334 +0.01(+1.34%)
Jun 14, 2004 0.8478 0.8485 0.8163 0.8207 8,637,485 -0.04(-4.44%)
Jun 10, 2004 0.8514 0.8639 0.8448 0.8588 1,656,803 -0.03(-3.22%)
Jun 08, 2004 0.8894 0.8894 0.8731 0.8873 6,627,212 -0.01(-1.46%)
Jun 07, 2004 0.8903 0.9005 0.8853 0.9005 7,298,668 +0.03(+3.06%)
Jun 04, 2004 0.8655 0.8742 0.8569 0.8738 6,447,066 +0.03(+3.31%)
Jun 03, 2004 0.8536 0.8564 0.8335 0.8458 9,329,412 -0.01(-0.82%)
Jun 02, 2004 0.8562 0.8685 0.8426 0.8527 13,592,882 +0.01(+1.53%)
Jun 01, 2004 0.8491 0.8599 0.8219 0.8399 10,885,224 -0.01(-1.63%)
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%)
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.