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

Companhia Siderurgica Nacional ADR (NY: SID )

2.330 -0.090 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 31, 2003 0.2881 0.3053 0.2881 0.3018 7,647,398 +0.02(+5.43%)
Jan 30, 2003 0.2828 0.2900 0.2817 0.2863 6,515,867 +0.00(+1.29%)
Jan 29, 2003 0.2779 0.2826 0.2762 0.2826 4,209,075 +0.01(+2.25%)
Jan 28, 2003 0.2772 0.2782 0.2718 0.2764 4,056,018 +0.01(+2.79%)
Jan 27, 2003 0.2693 0.2717 0.2658 0.2689 8,795,328 -0.00(-0.61%)
Jan 24, 2003 0.2784 0.2784 0.2702 0.2706 44,982,444 -0.01(-3.27%)
Jan 23, 2003 0.2854 0.2879 0.2781 0.2797 4,291,070 -0.00(-1.29%)
Jan 22, 2003 0.2854 0.2881 0.2817 0.2834 4,433,195 -0.00(-1.40%)
Jan 21, 2003 0.2881 0.2883 0.2790 0.2874 5,548,327 +0.00(+0.38%)
Jan 17, 2003 0.2836 0.2881 0.2792 0.2863 2,481,714 -0.00(-0.63%)
Jan 16, 2003 0.2949 0.2949 0.2881 0.2881 1,060,468 -0.01(-2.90%)
Jan 15, 2003 0.2964 0.3004 0.2933 0.2967 3,175,938 -0.00(-0.18%)
Jan 14, 2003 0.2991 0.2991 0.2956 0.2973 2,755,031 -0.00(-0.61%)
Jan 13, 2003 0.2993 0.2998 0.2956 0.2991 2,377,854 -0.01(-2.39%)
Jan 10, 2003 0.3050 0.3112 0.3050 0.3064 14,808,293 +0.01(+2.45%)
Jan 09, 2003 0.2927 0.3009 0.2909 0.2991 10,544,554 +0.02(+5.48%)
Jan 08, 2003 0.2854 0.2918 0.2826 0.2836 6,679,857 -0.00(-0.64%)
Jan 07, 2003 0.2850 0.2879 0.2826 0.2854 12,539,765 +0.01(+2.23%)
Jan 06, 2003 0.2744 0.2799 0.2744 0.2792 9,199,836 +0.01(+3.81%)
Jan 03, 2003 0.2737 0.2737 0.2680 0.2689 4,547,988 +0.00(+1.45%)
Jan 02, 2003 0.2653 0.2671 0.2649 0.2651 4,362,133 +0.00(+1.05%)
Dec 31, 2002 0.2621 0.2623 0.2621 0.2623 49,196 -0.00(-0.21%)
Dec 30, 2002 0.2616 0.2642 0.2609 0.2629 4,788,506 +0.00(+1.91%)
Dec 27, 2002 0.2578 0.2589 0.2543 0.2579 6,663,458 +0.00(+1.81%)
Dec 26, 2002 0.2525 0.2543 0.2515 0.2534 1,169,795 -0.00(-0.14%)
Dec 24, 2002 0.2537 0.2537 0.2537 0.2537 0 +0.00(+0.87%)
Dec 23, 2002 0.2634 0.2634 0.2466 0.2515 6,395,608 -0.01(-3.85%)
Dec 20, 2002 0.2744 0.2744 0.2601 0.2616 7,658,331 -0.00(-0.42%)
Dec 19, 2002 0.2561 0.2671 0.2561 0.2627 7,816,854 -0.00(-0.28%)
Dec 18, 2002 0.2634 0.2634 0.2600 0.2634 1,235,391 -0.00(-0.35%)
Dec 17, 2002 0.2698 0.2706 0.2616 0.2643 20,750,196 -0.00(-1.63%)
Dec 16, 2002 0.2585 0.2687 0.2585 0.2687 12,556,164 +0.02(+6.53%)
Dec 13, 2002 0.2470 0.2543 0.2470 0.2523 19,192,290 +0.00(+1.77%)
Dec 12, 2002 0.2488 0.2488 0.2451 0.2479 2,006,143 +0.00(+1.65%)
Dec 11, 2002 0.2400 0.2451 0.2400 0.2439 628,628 +0.01(+2.54%)
Dec 10, 2002 0.2424 0.2451 0.2378 0.2378 2,038,941 -0.00(-1.89%)
Dec 09, 2002 0.2424 0.2435 0.2424 0.2424 2,782,363 -0.00(-1.41%)
Dec 06, 2002 0.2444 0.2471 0.2433 0.2459 1,814,822 +0.00(+1.43%)
Dec 05, 2002 0.2433 0.2451 0.2406 0.2424 12,643,625 -0.00(-0.75%)
Dec 04, 2002 0.2380 0.2442 0.2378 0.2442 14,906,687 -0.00(-0.74%)
Dec 03, 2002 0.2406 0.2461 0.2396 0.2461 6,898,510 -0.00(-0.52%)
Dec 02, 2002 0.2470 0.2501 0.2442 0.2473 13,840,752 +0.00(+1.27%)
Nov 29, 2002 0.2378 0.2461 0.2378 0.2442 11,643,287 +0.01(+3.49%)
Nov 27, 2002 0.2305 0.2364 0.2305 0.2360 3,126,741 +0.01(+3.20%)
Nov 26, 2002 0.2305 0.2305 0.2268 0.2287 23,341,236 -0.00(-1.57%)
Nov 25, 2002 0.2360 0.2362 0.2305 0.2323 3,099,410 -0.00(-2.08%)
Nov 22, 2002 0.2387 0.2389 0.2360 0.2373 863,680 -0.01(-3.21%)
Nov 21, 2002 0.2424 0.2470 0.2424 0.2451 7,144,495 +0.01(+3.08%)
Nov 20, 2002 0.2342 0.2378 0.2316 0.2378 4,192,676 +0.00(+1.56%)
Nov 19, 2002 0.2305 0.2367 0.2287 0.2342 20,509,676 +0.00(+0.31%)
Nov 18, 2002 0.2268 0.2351 0.2259 0.2334 14,638,837 +0.01(+5.11%)
Nov 15, 2002 0.2221 0.2221 0.2221 0.2221 21,865 -0.00(-0.90%)
Nov 14, 2002 0.2140 0.2241 0.2129 0.2241 26,025,206 +0.01(+4.26%)
Nov 13, 2002 0.1875 0.2150 0.1837 0.2150 31,207,288 +0.02(+9.00%)
Nov 12, 2002 0.2012 0.2031 0.1961 0.1972 1,273,655 -0.01(-3.32%)
Nov 11, 2002 0.2100 0.2104 0.2031 0.2040 2,519,979 -0.01(-2.87%)
Nov 08, 2002 0.2120 0.2140 0.1957 0.2100 11,774,479 +0.01(+3.89%)
Nov 07, 2002 0.1983 0.2040 0.1983 0.2021 5,406,202 +0.01(+4.34%)
Nov 06, 2002 0.1957 0.1957 0.1903 0.1937 2,257,595 -0.00(-1.49%)
Nov 05, 2002 0.1939 0.1985 0.1939 0.1967 5,067,289 +0.00(+2.38%)
Nov 04, 2002 0.1989 0.1990 0.1919 0.1921 3,181,405 +0.00(+1.94%)
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.