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

Companhia Siderurgica Nacional ADR (NY: SID )

2.545 -0.045 (-1.74%)
Streaming Delayed Price Updated: 12:42 PM EDT, May 23, 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 (%)
Jan 30, 2004 0.9968 1.048 0.9968 1.020 15,464,811 +0.02(+2.01%)
Jan 29, 2004 1.044 1.044 0.9780 0.9999 25,333,408 -0.06(-5.85%)
Jan 28, 2004 1.125 1.125 1.060 1.062 9,332,497 -0.06(-5.68%)
Jan 27, 2004 1.086 1.139 1.058 1.126 20,393,638 +0.05(+4.23%)
Jan 26, 2004 1.071 1.088 1.049 1.080 6,274,545 +0.02(+1.62%)
Jan 23, 2004 1.066 1.075 1.057 1.063 5,360,988 -0.00(-0.12%)
Jan 22, 2004 1.072 1.083 1.051 1.064 7,910,193 -0.02(-2.00%)
Jan 21, 2004 1.047 1.086 1.038 1.086 5,951,791 +0.02(+2.06%)
Jan 20, 2004 1.086 1.090 1.064 1.064 10,060,059 +0.01(+0.80%)
Jan 16, 2004 1.041 1.062 1.040 1.056 9,414,553 +0.02(+2.03%)
Jan 15, 2004 1.066 1.078 1.028 1.035 14,622,370 -0.02(-1.91%)
Jan 14, 2004 1.042 1.079 1.013 1.055 21,340,018 +0.01(+1.16%)
Jan 13, 2004 1.115 1.124 1.043 1.043 20,552,280 -0.08(-7.10%)
Jan 12, 2004 1.156 1.196 1.118 1.123 24,326,854 -0.03(-2.52%)
Jan 09, 2004 1.102 1.161 1.102 1.152 13,643,169 +0.05(+4.60%)
Jan 08, 2004 1.068 1.107 1.068 1.101 7,051,341 +0.03(+2.35%)
Jan 07, 2004 1.097 1.112 1.072 1.076 9,808,421 -0.02(-1.52%)
Jan 06, 2004 1.103 1.121 1.092 1.092 8,227,476 -0.02(-1.40%)
Jan 05, 2004 1.060 1.110 1.058 1.108 16,952,760 +0.10(+10.20%)
Jan 02, 2004 0.9752 1.011 0.9729 1.005 4,606,074 +0.03(+2.61%)
Dec 31, 2003 0.9800 0.9944 0.9749 0.9798 1,613,767 -0.00(-0.02%)
Dec 30, 2003 1.004 1.019 0.9787 0.9800 8,533,819 -0.03(-2.90%)
Dec 29, 2003 0.9670 1.017 0.9628 1.009 11,936,406 +0.06(+6.28%)
Dec 26, 2003 0.9341 0.9497 0.9323 0.9497 49,195,276 +0.03(+3.03%)
Dec 24, 2003 0.9158 0.9219 0.9158 0.9217 568,921 +0.01(+0.66%)
Dec 23, 2003 0.9385 0.9582 0.9074 0.9157 11,816,057 -0.01(-1.01%)
Dec 22, 2003 0.8835 0.9250 0.8923 0.9250 6,859,877 +0.04(+4.70%)
Dec 19, 2003 0.8837 0.8837 0.8738 0.8835 7,614,792 -0.00(-0.02%)
Dec 18, 2003 0.8391 0.8820 0.8365 0.8837 7,822,667 +0.03(+3.56%)
Dec 17, 2003 0.8471 0.8537 0.8462 0.8533 3,976,978 +0.01(+0.63%)
Dec 16, 2003 0.8489 0.8555 0.8436 0.8480 6,662,943 -0.00(-0.24%)
Dec 15, 2003 0.8745 0.8793 0.8473 0.8500 9,906,888 -0.02(-2.21%)
Dec 12, 2003 0.8612 0.8692 0.8546 0.8692 8,845,631 -0.01(-0.98%)
Dec 11, 2003 0.8647 0.8789 0.8626 0.8778 4,015,271 +0.02(+1.87%)
Dec 10, 2003 0.8716 0.8773 0.8601 0.8617 10,251,523 -0.02(-2.42%)
Dec 09, 2003 0.8811 0.8902 0.8754 0.8831 7,707,789 +0.01(+1.28%)
Dec 08, 2003 0.8433 0.8800 0.8433 0.8720 26,509,542 +0.04(+4.31%)
Dec 05, 2003 0.8124 0.8409 0.8122 0.8360 9,513,020 +0.03(+4.19%)
Dec 04, 2003 0.8190 0.8190 0.7910 0.8023 5,738,446 -0.03(-3.05%)
Dec 03, 2003 0.8455 0.8466 0.8246 0.8275 7,281,098 -0.03(-3.89%)
Dec 02, 2003 0.8466 0.8610 0.8466 0.8610 8,019,601 +0.01(+1.29%)
Dec 01, 2003 0.8445 0.8506 0.8409 0.8500 4,737,363 +0.03(+3.36%)
Nov 28, 2003 0.8065 0.8226 0.8065 0.8224 3,987,919 +0.05(+5.86%)
Nov 26, 2003 0.7727 0.7769 0.7676 0.7769 4,097,327 -0.00(-0.12%)
Nov 25, 2003 0.7601 0.7840 0.7588 0.7778 13,582,995 +0.02(+2.78%)
Nov 24, 2003 0.7583 0.7614 0.7499 0.7568 6,072,140 -0.00(-0.19%)
Nov 21, 2003 0.7586 0.7586 0.7546 0.7583 4,693,600 +0.00(+0.22%)
Nov 20, 2003 0.7577 0.7623 0.7577 0.7566 7,308,450 +0.01(+1.30%)
Nov 19, 2003 0.7550 0.7550 0.7431 0.7469 7,773,433 -0.02(-2.48%)
Nov 18, 2003 0.7943 0.7943 0.7605 0.7659 4,080,916 -0.01(-1.64%)
Nov 17, 2003 0.7908 0.7910 0.7787 0.7787 7,746,081 -0.01(-1.89%)
Nov 14, 2003 0.7879 0.7990 0.7879 0.7937 4,463,843 +0.03(+3.41%)
Nov 13, 2003 0.7714 0.7760 0.7572 0.7676 5,536,041 +0.01(+1.79%)
Nov 12, 2003 0.7451 0.7542 0.7451 0.7541 1,941,990 +0.02(+3.13%)
Nov 11, 2003 0.7153 0.7380 0.7153 0.7312 4,567,781 +0.01(+2.09%)
Nov 10, 2003 0.7349 0.7175 0.7102 0.7162 8,211,065 -0.02(-2.54%)
Nov 07, 2003 0.7405 0.7431 0.7312 0.7349 9,239,500 -0.01(-1.59%)
Nov 06, 2003 0.7511 0.7511 0.7380 0.7467 7,209,983 -0.01(-1.73%)
Nov 05, 2003 0.7815 0.7826 0.7531 0.7599 6,690,295 -0.02(-3.17%)
Nov 04, 2003 0.7815 0.7826 0.7795 0.7848 3,555,757 +0.00(+0.30%)
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.