Skip to main content

Companhia Siderurgica Nacional ADR (NY: SID )

2.280 -0.020 (-0.87%)
Streaming Delayed Price Updated: 11:05 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 1.131 1.180 1.131 1.169 11,660,400 +0.06(+5.45%)
Feb 26, 2004 1.104 1.114 1.084 1.108 9,908,065 +0.00(+0.33%)
Feb 25, 2004 1.075 1.117 1.071 1.105 6,894,703 +0.03(+2.64%)
Feb 24, 2004 1.061 1.076 1.060 1.076 1,703,204 +0.02(+1.47%)
Feb 23, 2004 1.075 1.081 1.055 1.061 2,467,463 -0.02(-1.53%)
Feb 20, 2004 1.029 1.082 1.021 1.077 11,971,562 +0.01(+0.50%)
Feb 19, 2004 1.116 1.120 1.072 1.072 7,691,715 -0.06(-5.20%)
Feb 18, 2004 1.127 1.154 1.117 1.131 15,912,952 +0.00(+0.18%)
Feb 17, 2004 1.117 1.131 1.104 1.129 12,370,069 +0.04(+4.05%)
Feb 13, 2004 1.092 1.097 1.055 1.085 11,725,908 +0.02(+2.09%)
Feb 12, 2004 1.077 1.095 1.062 1.062 8,996,414 -0.03(-3.01%)
Feb 11, 2004 1.035 1.099 1.031 1.095 6,921,998 +0.05(+5.10%)
Feb 10, 2004 1.048 1.048 1.028 1.042 4,596,468 +0.01(+0.55%)
Feb 09, 2004 1.021 1.046 1.021 1.037 13,445,489 +0.03(+2.89%)
Feb 06, 2004 0.9480 1.011 0.9471 1.008 13,827,619 +0.02(+2.38%)
Feb 05, 2004 1.018 1.025 0.9764 0.9841 9,072,839 -0.04(-3.73%)
Feb 04, 2004 1.061 1.081 1.016 1.022 10,994,403 -0.04(-3.63%)
Feb 03, 2004 1.020 1.067 1.019 1.061 13,838,537 +0.06(+6.22%)
Feb 02, 2004 1.004 1.015 0.9800 0.9985 11,316,484 -0.02(-2.31%)
Jan 30, 2004 0.9989 1.051 0.9989 1.022 15,432,561 +0.02(+2.01%)
Jan 29, 2004 1.046 1.046 0.9800 1.002 25,280,578 -0.06(-5.85%)
Jan 28, 2004 1.127 1.127 1.062 1.064 9,313,035 -0.06(-5.68%)
Jan 27, 2004 1.088 1.141 1.060 1.128 20,351,110 +0.05(+4.23%)
Jan 26, 2004 1.073 1.090 1.051 1.083 6,261,460 +0.02(+1.62%)
Jan 23, 2004 1.068 1.077 1.059 1.065 5,349,809 -0.00(-0.12%)
Jan 22, 2004 1.074 1.085 1.053 1.067 7,893,698 -0.02(-2.00%)
Jan 21, 2004 1.049 1.088 1.040 1.088 5,939,380 +0.02(+2.06%)
Jan 20, 2004 1.088 1.093 1.066 1.067 10,039,080 +0.01(+0.80%)
Jan 16, 2004 1.043 1.064 1.042 1.058 9,394,920 +0.02(+2.03%)
Jan 15, 2004 1.068 1.080 1.030 1.037 14,591,877 -0.02(-1.91%)
Jan 14, 2004 1.044 1.081 1.015 1.057 21,295,516 +0.01(+1.16%)
Jan 13, 2004 1.117 1.127 1.045 1.045 20,509,420 -0.08(-7.10%)
Jan 12, 2004 1.159 1.199 1.120 1.125 24,276,124 -0.03(-2.52%)
Jan 09, 2004 1.105 1.163 1.105 1.154 13,614,718 +0.05(+4.60%)
Jan 08, 2004 1.070 1.109 1.070 1.103 7,036,636 +0.03(+2.34%)
Jan 07, 2004 1.099 1.115 1.074 1.078 9,787,967 -0.02(-1.52%)
Jan 06, 2004 1.106 1.123 1.095 1.095 8,210,319 -0.02(-1.40%)
Jan 05, 2004 1.062 1.112 1.060 1.110 16,917,406 +0.10(+10.20%)
Jan 02, 2004 0.9773 1.013 0.9749 1.008 4,596,468 +0.03(+2.61%)
Dec 31, 2003 0.9820 0.9965 0.9769 0.9819 1,610,401 -0.00(-0.02%)
Dec 30, 2003 1.006 1.021 0.9808 0.9820 8,516,023 -0.03(-2.90%)
Dec 29, 2003 0.9690 1.019 0.9648 1.011 11,911,514 +0.06(+6.28%)
Dec 26, 2003 0.9361 0.9516 0.9342 0.9516 49,092,688 +0.03(+3.03%)
Dec 24, 2003 0.9178 0.9238 0.9178 0.9236 567,734 +0.01(+0.66%)
Dec 23, 2003 0.9405 0.9603 0.9093 0.9176 11,791,416 -0.01(-1.01%)
Dec 22, 2003 0.8853 0.9269 0.8941 0.9269 6,845,572 +0.04(+4.70%)
Dec 19, 2003 0.8855 0.8855 0.8756 0.8853 7,598,912 -0.00(-0.02%)
Dec 18, 2003 0.8408 0.8839 0.8383 0.8855 7,806,354 +0.03(+3.56%)
Dec 17, 2003 0.8489 0.8555 0.8480 0.8551 3,968,684 +0.01(+0.63%)
Dec 16, 2003 0.8507 0.8573 0.8454 0.8498 6,649,048 -0.00(-0.24%)
Dec 15, 2003 0.8764 0.8811 0.8491 0.8518 9,886,229 -0.02(-2.21%)
Dec 12, 2003 0.8630 0.8710 0.8564 0.8710 8,827,185 -0.01(-0.98%)
Dec 11, 2003 0.8665 0.8807 0.8644 0.8797 4,006,897 +0.02(+1.87%)
Dec 10, 2003 0.8734 0.8791 0.8619 0.8635 10,230,145 -0.02(-2.42%)
Dec 09, 2003 0.8829 0.8921 0.8773 0.8850 7,691,715 +0.01(+1.28%)
Dec 08, 2003 0.8450 0.8818 0.8450 0.8738 26,454,260 +0.04(+4.31%)
Dec 05, 2003 0.8141 0.8426 0.8139 0.8377 9,493,181 +0.03(+4.19%)
Dec 04, 2003 0.8207 0.8207 0.7926 0.8040 5,726,479 -0.03(-3.05%)
Dec 03, 2003 0.8472 0.8483 0.8263 0.8293 7,265,914 -0.03(-3.89%)
Dec 02, 2003 0.8483 0.8628 0.8483 0.8628 8,002,877 +0.01(+1.29%)
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.