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

Companhia Siderurgica Nacional ADR (NY: SID )

2.250 +0.010 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
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%)
Mar 01, 2004 1.206 1.212 1.172 1.192 7,882,780 +0.02(+1.98%)
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%)
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.