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

Companhia Siderurgica Nacional ADR (NY: SID )

2.210 -0.040 (-1.78%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
Feb 27, 2004 1.130 1.178 1.130 1.167 11,676,085 +0.06(+5.45%)
Feb 26, 2004 1.102 1.112 1.083 1.107 9,921,392 +0.00(+0.33%)
Feb 25, 2004 1.074 1.115 1.070 1.103 6,903,977 +0.03(+2.64%)
Feb 24, 2004 1.059 1.075 1.058 1.075 1,705,495 +0.02(+1.47%)
Feb 23, 2004 1.074 1.079 1.054 1.059 2,470,782 -0.02(-1.53%)
Feb 20, 2004 1.028 1.080 1.020 1.076 11,987,666 +0.01(+0.50%)
Feb 19, 2004 1.115 1.119 1.070 1.070 7,702,061 -0.06(-5.20%)
Feb 18, 2004 1.125 1.152 1.116 1.129 15,934,357 +0.00(+0.18%)
Feb 17, 2004 1.116 1.130 1.103 1.127 12,386,708 +0.04(+4.05%)
Feb 13, 2004 1.091 1.095 1.054 1.083 11,741,681 +0.02(+2.09%)
Feb 12, 2004 1.076 1.093 1.061 1.061 9,008,515 -0.03(-3.01%)
Feb 11, 2004 1.034 1.097 1.030 1.094 6,931,308 +0.05(+5.10%)
Feb 10, 2004 1.046 1.046 1.027 1.041 4,602,651 +0.01(+0.55%)
Feb 09, 2004 1.020 1.045 1.020 1.035 13,463,575 +0.03(+2.89%)
Feb 06, 2004 0.9467 1.009 0.9458 1.006 13,846,218 +0.02(+2.38%)
Feb 05, 2004 1.016 1.024 0.9751 0.9827 9,085,043 -0.04(-3.73%)
Feb 04, 2004 1.059 1.079 1.014 1.021 11,009,192 -0.04(-3.63%)
Feb 03, 2004 1.019 1.066 1.018 1.059 13,857,151 +0.06(+6.22%)
Feb 02, 2004 1.002 1.014 0.9787 0.9972 11,331,706 -0.02(-2.31%)
Jan 30, 2004 0.9976 1.049 0.9976 1.021 15,453,320 +0.02(+2.01%)
Jan 29, 2004 1.044 1.044 0.9787 1.001 25,314,582 -0.06(-5.85%)
Jan 28, 2004 1.126 1.126 1.061 1.063 9,325,562 -0.06(-5.68%)
Jan 27, 2004 1.087 1.140 1.059 1.127 20,378,484 +0.05(+4.23%)
Jan 26, 2004 1.072 1.088 1.050 1.081 6,269,882 +0.02(+1.62%)
Jan 23, 2004 1.067 1.076 1.057 1.064 5,357,005 -0.00(-0.12%)
Jan 22, 2004 1.073 1.083 1.052 1.065 7,904,316 -0.02(-2.00%)
Jan 21, 2004 1.047 1.087 1.039 1.087 5,947,369 +0.02(+2.06%)
Jan 20, 2004 1.087 1.091 1.065 1.065 10,052,584 +0.01(+0.80%)
Jan 16, 2004 1.041 1.063 1.040 1.057 9,407,557 +0.02(+2.03%)
Jan 15, 2004 1.067 1.079 1.029 1.036 14,611,505 -0.02(-1.91%)
Jan 14, 2004 1.043 1.079 1.014 1.056 21,324,160 +0.01(+1.16%)
Jan 13, 2004 1.116 1.125 1.044 1.044 20,537,008 -0.08(-7.10%)
Jan 12, 2004 1.157 1.197 1.119 1.123 24,308,778 -0.03(-2.52%)
Jan 09, 2004 1.103 1.162 1.103 1.153 13,633,031 +0.05(+4.60%)
Jan 08, 2004 1.069 1.108 1.069 1.102 7,046,101 +0.03(+2.35%)
Jan 07, 2004 1.098 1.113 1.073 1.077 9,801,133 -0.02(-1.52%)
Jan 06, 2004 1.104 1.122 1.093 1.093 8,221,363 -0.02(-1.40%)
Jan 05, 2004 1.061 1.110 1.059 1.109 16,940,162 +0.10(+10.20%)
Jan 02, 2004 0.9760 1.011 0.9736 1.006 4,602,651 +0.03(+2.61%)
Dec 31, 2003 0.9807 0.9952 0.9756 0.9805 1,612,567 -0.00(-0.02%)
Dec 30, 2003 1.004 1.020 0.9795 0.9807 8,527,478 -0.03(-2.90%)
Dec 29, 2003 0.9677 1.018 0.9635 1.010 11,927,536 +0.06(+6.28%)
Dec 26, 2003 0.9348 0.9504 0.9330 0.9504 49,158,720 +0.03(+3.03%)
Dec 24, 2003 0.9165 0.9226 0.9165 0.9224 568,498 +0.01(+0.66%)
Dec 23, 2003 0.9392 0.9590 0.9081 0.9163 11,807,277 -0.01(-1.01%)
Dec 22, 2003 0.8841 0.9257 0.8929 0.9257 6,854,780 +0.04(+4.70%)
Dec 19, 2003 0.8843 0.8843 0.8744 0.8841 7,609,134 -0.00(-0.02%)
Dec 18, 2003 0.8397 0.8827 0.8371 0.8843 7,816,854 +0.03(+3.56%)
Dec 17, 2003 0.8477 0.8543 0.8468 0.8540 3,974,023 +0.01(+0.63%)
Dec 16, 2003 0.8496 0.8561 0.8443 0.8487 6,657,992 -0.00(-0.24%)
Dec 15, 2003 0.8752 0.8799 0.8479 0.8507 9,899,527 -0.02(-2.21%)
Dec 12, 2003 0.8618 0.8699 0.8552 0.8699 8,839,059 -0.01(-0.98%)
Dec 11, 2003 0.8653 0.8796 0.8633 0.8785 4,012,287 +0.02(+1.87%)
Dec 10, 2003 0.8722 0.8779 0.8607 0.8624 10,243,906 -0.02(-2.42%)
Dec 09, 2003 0.8818 0.8909 0.8761 0.8838 7,702,061 +0.01(+1.28%)
Dec 08, 2003 0.8439 0.8807 0.8439 0.8726 26,489,844 +0.04(+4.31%)
Dec 05, 2003 0.8130 0.8415 0.8128 0.8366 9,505,951 +0.03(+4.19%)
Dec 04, 2003 0.8196 0.8196 0.7916 0.8029 5,734,182 -0.03(-3.05%)
Dec 03, 2003 0.8461 0.8472 0.8252 0.8282 7,275,687 -0.03(-3.89%)
Dec 02, 2003 0.8472 0.8616 0.8472 0.8616 8,013,642 +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.