Indicators

Companhia Siderurgica Nacional ADR (NY: SID )

2.210 -0.040 (-1.78%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	0.8561	0.8598	0.8415	0.8527	6,739,987	+0.00(+0.26%)
May 27, 2004	0.8278	0.8635	0.8232	0.8505	17,432,132	+0.03(+3.47%)
May 26, 2004	0.8287	0.8320	0.8058	0.8219	8,483,747	-0.01(-0.79%)
May 25, 2004	0.8141	0.8320	0.8068	0.8285	8,505,612	+0.02(+1.89%)
May 24, 2004	0.8269	0.8269	0.7994	0.8132	6,144,157	+0.02(+2.73%)
May 21, 2004	0.7830	0.8079	0.7777	0.7916	11,041,990	+0.01(+1.64%)
May 20, 2004	0.8049	0.8150	0.7575	0.7788	15,289,330	-0.03(-3.12%)
May 19, 2004	0.8095	0.8397	0.7969	0.8038	28,293,734	+0.04(+4.59%)
May 18, 2004	0.7350	0.7811	0.7226	0.7685	23,264,708	+0.06(+8.52%)
May 17, 2004	0.6970	0.7131	0.6897	0.7082	10,867,068	-0.01(-1.93%)
May 14, 2004	0.7281	0.7500	0.7213	0.7221	14,103,136	-0.00(-0.35%)
May 13, 2004	0.7043	0.7436	0.7043	0.7246	15,272,931	-0.00(-0.23%)
May 12, 2004	0.7528	0.7592	0.6915	0.7263	19,886,516	-0.03(-4.50%)
May 11, 2004	0.7272	0.7645	0.7191	0.7605	36,761,080	+0.07(+9.39%)
May 10, 2004	0.7363	0.7396	0.6809	0.6952	45,326,824	-0.08(-10.10%)
May 07, 2004	0.7866	0.8049	0.7638	0.7733	26,129,066	-0.06(-7.00%)
May 06, 2004	0.8644	0.8671	0.8260	0.8315	11,796,344	-0.06(-6.58%)
May 05, 2004	0.9010	0.9028	0.8726	0.8900	10,265,771	+0.00(+0.31%)
May 04, 2004	0.8626	0.8984	0.8598	0.8872	22,133,178	+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.