Indicators

Companhia Siderurgica Nacional ADR (NY: SID )

2.270 -0.030 (-1.30%)

Streaming Delayed Price Updated: 11:51 AM EDT, Jun 26, 2024 Add to My Watchlist

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%)

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.