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 (%)
Feb 28, 2003 0.3242 0.3242 0.3132 0.3142 40,909,660 -0.01(-3.65%)
Feb 27, 2003 0.3169 0.3263 0.3169 0.3261 5,431,694 +0.01(+2.59%)
Feb 26, 2003 0.3077 0.3197 0.3077 0.3178 4,902,172 +0.01(+4.52%)
Feb 25, 2003 0.3023 0.3050 0.2982 0.3041 5,535,414 -0.00(-0.48%)
Feb 24, 2003 0.3045 0.3077 0.2940 0.3056 15,776,478 +0.00(+0.79%)
Feb 21, 2003 0.3279 0.3288 0.3026 0.3032 13,904,044 -0.03(-8.82%)
Feb 20, 2003 0.3239 0.3361 0.3239 0.3325 8,499,646 +0.01(+2.66%)
Feb 19, 2003 0.3270 0.3294 0.3231 0.3239 3,308,147 -0.00(-0.95%)
Feb 18, 2003 0.3198 0.3295 0.3198 0.3270 2,008,907 +0.02(+5.31%)
Feb 14, 2003 0.3002 0.3105 0.2913 0.3105 6,851,031 +0.00(+1.50%)
Feb 13, 2003 0.3114 0.3149 0.3023 0.3059 10,726,913 -0.02(-5.92%)
Feb 12, 2003 0.3343 0.3396 0.3252 0.3252 8,232,155 -0.01(-3.11%)
Feb 11, 2003 0.3279 0.3361 0.3279 0.3356 7,702,633 +0.02(+5.53%)
Feb 10, 2003 0.3088 0.3206 0.3088 0.3180 4,247,093 +0.01(+2.72%)
Feb 07, 2003 0.3169 0.3178 0.3092 0.3096 7,822,731 -0.01(-2.09%)
Feb 06, 2003 0.3096 0.3169 0.3077 0.3162 5,180,580 +0.00(+0.76%)
Feb 05, 2003 0.3023 0.3160 0.3023 0.3138 4,176,126 +0.01(+4.39%)
Feb 04, 2003 0.3013 0.3041 0.2986 0.3006 5,993,969 -0.01(-3.01%)
Feb 03, 2003 0.3068 0.3101 0.3050 0.3099 9,132,888 +0.01(+2.55%)
Jan 31, 2003 0.2885 0.3057 0.2885 0.3023 7,637,125 +0.02(+5.43%)
Jan 30, 2003 0.2832 0.2903 0.2821 0.2867 6,507,114 +0.00(+1.29%)
Jan 29, 2003 0.2783 0.2830 0.2766 0.2830 4,203,421 +0.01(+2.25%)
Jan 28, 2003 0.2775 0.2786 0.2722 0.2768 4,050,569 +0.01(+2.79%)
Jan 27, 2003 0.2696 0.2720 0.2662 0.2693 8,783,513 -0.00(-0.61%)
Jan 24, 2003 0.2788 0.2788 0.2706 0.2709 44,922,020 -0.01(-3.27%)
Jan 23, 2003 0.2858 0.2883 0.2784 0.2801 4,285,306 -0.00(-1.29%)
Jan 22, 2003 0.2858 0.2885 0.2821 0.2838 4,427,240 -0.00(-1.40%)
Jan 21, 2003 0.2885 0.2887 0.2794 0.2878 5,540,873 +0.00(+0.38%)
Jan 17, 2003 0.2839 0.2885 0.2795 0.2867 2,478,381 -0.00(-0.63%)
Jan 16, 2003 0.2953 0.2953 0.2885 0.2885 1,059,043 -0.01(-2.90%)
Jan 15, 2003 0.2968 0.3008 0.2936 0.2971 3,171,672 -0.00(-0.18%)
Jan 14, 2003 0.2995 0.2995 0.2960 0.2977 2,751,330 -0.00(-0.61%)
Jan 13, 2003 0.2997 0.3002 0.2960 0.2995 2,374,660 -0.01(-2.39%)
Jan 10, 2003 0.3054 0.3116 0.3054 0.3068 14,788,401 +0.01(+2.45%)
Jan 09, 2003 0.2931 0.3013 0.2913 0.2995 10,530,389 +0.02(+5.48%)
Jan 08, 2003 0.2858 0.2922 0.2830 0.2839 6,670,884 -0.00(-0.64%)
Jan 07, 2003 0.2854 0.2883 0.2830 0.2858 12,522,920 +0.01(+2.23%)
Jan 06, 2003 0.2748 0.2803 0.2748 0.2795 9,187,478 +0.01(+3.81%)
Jan 03, 2003 0.2740 0.2740 0.2684 0.2693 4,541,878 +0.00(+1.45%)
Jan 02, 2003 0.2656 0.2674 0.2653 0.2654 4,356,273 +0.00(+1.05%)
Dec 31, 2002 0.2625 0.2627 0.2625 0.2627 49,130 -0.00(-0.21%)
Dec 30, 2002 0.2620 0.2645 0.2612 0.2632 4,782,074 +0.00(+1.91%)
Dec 27, 2002 0.2581 0.2592 0.2546 0.2583 6,654,507 +0.00(+1.81%)
Dec 26, 2002 0.2528 0.2546 0.2519 0.2537 1,168,223 -0.00(-0.14%)
Dec 24, 2002 0.2541 0.2541 0.2541 0.2541 0 +0.00(+0.87%)
Dec 23, 2002 0.2638 0.2638 0.2469 0.2519 6,387,017 -0.01(-3.85%)
Dec 20, 2002 0.2748 0.2748 0.2605 0.2620 7,648,043 -0.00(-0.42%)
Dec 19, 2002 0.2565 0.2674 0.2565 0.2631 7,806,354 -0.00(-0.28%)
Dec 18, 2002 0.2638 0.2638 0.2603 0.2638 1,233,731 -0.00(-0.35%)
Dec 17, 2002 0.2702 0.2709 0.2620 0.2647 20,722,322 -0.00(-1.63%)
Dec 16, 2002 0.2588 0.2691 0.2588 0.2691 12,539,297 +0.02(+6.53%)
Dec 13, 2002 0.2473 0.2546 0.2473 0.2526 19,166,510 +0.00(+1.77%)
Dec 12, 2002 0.2491 0.2491 0.2455 0.2482 2,003,448 +0.00(+1.65%)
Dec 11, 2002 0.2403 0.2455 0.2403 0.2442 627,783 +0.01(+2.54%)
Dec 10, 2002 0.2427 0.2455 0.2381 0.2381 2,036,202 -0.00(-1.89%)
Dec 09, 2002 0.2427 0.2438 0.2427 0.2427 2,778,625 -0.00(-1.41%)
Dec 06, 2002 0.2447 0.2475 0.2436 0.2462 1,812,384 +0.00(+1.43%)
Dec 05, 2002 0.2436 0.2455 0.2409 0.2427 12,626,641 -0.00(-0.75%)
Dec 04, 2002 0.2383 0.2446 0.2381 0.2446 14,886,662 -0.00(-0.74%)
Dec 03, 2002 0.2409 0.2464 0.2400 0.2464 6,889,244 -0.00(-0.52%)
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.