Skip to main content

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

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.