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 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2004 0.8955 0.9057 0.8629 0.8633 20,121,568 -0.08(-8.55%)
Apr 29, 2004 0.9952 1.012 0.9379 0.9440 24,084,658 -0.06(-6.39%)
Apr 28, 2004 1.080 1.080 1.006 1.008 29,452,596 -0.06(-5.79%)
Apr 27, 2004 1.076 1.086 1.063 1.070 8,926,520 -0.00(-0.15%)
Apr 26, 2004 1.093 1.094 1.056 1.072 9,883,128 +0.00(+0.43%)
Apr 23, 2004 1.045 1.078 1.043 1.067 14,573,241 +0.04(+4.27%)
Apr 22, 2004 1.006 1.030 0.9970 1.024 16,295,135 +0.02(+1.75%)
Apr 21, 2004 1.042 1.042 0.9842 1.006 14,431,116 -0.04(-3.68%)
Apr 20, 2004 1.070 1.080 1.045 1.045 17,710,916 -0.04(-4.10%)
Apr 19, 2004 1.113 1.115 1.082 1.089 12,802,149 -0.03(-2.39%)
Apr 16, 2004 1.123 1.131 1.110 1.116 17,333,738 -0.01(-0.65%)
Apr 15, 2004 1.170 1.170 1.102 1.123 19,842,784 -0.06(-5.03%)
Apr 14, 2004 1.185 1.192 1.177 1.183 8,358,021 -0.02(-1.96%)
Apr 13, 2004 1.243 1.246 1.206 1.206 7,565,403 -0.03(-2.25%)
Apr 12, 2004 1.240 1.241 1.221 1.234 3,930,292 -0.00(-0.06%)
Apr 08, 2004 1.264 1.264 1.231 1.235 5,679,518 -0.02(-1.53%)
Apr 07, 2004 1.281 1.281 1.253 1.254 4,176,277 -0.04(-2.90%)
Apr 06, 2004 1.299 1.300 1.272 1.292 10,533,621 -0.01(-0.84%)
Apr 05, 2004 1.287 1.303 1.283 1.303 4,050,551 +0.02(+1.21%)
Apr 02, 2004 1.281 1.294 1.280 1.287 8,270,560 +0.02(+1.74%)
Apr 01, 2004 1.266 1.279 1.265 1.265 5,061,823 +0.02(+1.39%)
Mar 31, 2004 1.247 1.256 1.238 1.248 4,307,469 +0.01(+1.17%)
Mar 30, 2004 1.217 1.240 1.217 1.233 4,088,816 +0.02(+1.60%)
Mar 29, 2004 1.212 1.230 1.208 1.214 5,827,109 +0.01(+1.07%)
Mar 26, 2004 1.189 1.214 1.185 1.201 7,516,206 +0.04(+3.40%)
Mar 25, 2004 1.153 1.186 1.151 1.161 7,647,398 +0.02(+1.98%)
Mar 24, 2004 1.116 1.150 1.109 1.139 8,937,452 -0.00(-0.35%)
Mar 23, 2004 1.164 1.166 1.139 1.143 6,193,354 -0.01(-1.28%)
Mar 22, 2004 1.189 1.191 1.148 1.158 6,832,914 -0.05(-4.11%)
Mar 19, 2004 1.213 1.233 1.198 1.207 8,161,233 +0.01(+0.43%)
Mar 18, 2004 1.178 1.206 1.169 1.202 6,390,142 +0.01(+1.25%)
Mar 17, 2004 1.182 1.195 1.176 1.187 6,144,157 +0.01(+1.12%)
Mar 16, 2004 1.176 1.189 1.165 1.174 7,527,139 +0.01(+0.61%)
Mar 15, 2004 1.217 1.217 1.163 1.167 10,216,574 -0.04(-3.70%)
Mar 12, 2004 1.175 1.213 1.149 1.212 11,954,868 +0.07(+6.22%)
Mar 11, 2004 1.213 1.235 1.140 1.141 21,963,722 -0.06(-5.14%)
Mar 10, 2004 1.281 1.281 1.203 1.203 18,853,378 -0.12(-8.87%)
Mar 09, 2004 1.263 1.331 1.215 1.320 24,543,830 +0.05(+4.11%)
Mar 08, 2004 1.307 1.315 1.244 1.268 12,332,045 -0.02(-1.32%)
Mar 05, 2004 1.238 1.291 1.237 1.285 10,457,093 +0.04(+3.42%)
Mar 04, 2004 1.255 1.281 1.237 1.242 12,523,366 -0.00(-0.06%)
Mar 03, 2004 1.198 1.243 1.193 1.243 14,983,215 +0.05(+4.22%)
Mar 02, 2004 1.180 1.207 1.176 1.193 8,675,069 +0.00(+0.22%)
Mar 01, 2004 1.205 1.210 1.171 1.190 7,893,383 +0.02(+1.97%)
Feb 27, 2004 1.130 1.178 1.130 1.167 11,676,085 +0.06(+5.45%)
Feb 26, 2004 1.102 1.112 1.083 1.107 9,921,392 +0.00(+0.33%)
Feb 25, 2004 1.074 1.115 1.070 1.103 6,903,977 +0.03(+2.64%)
Feb 24, 2004 1.059 1.075 1.058 1.075 1,705,495 +0.02(+1.47%)
Feb 23, 2004 1.074 1.079 1.054 1.059 2,470,782 -0.02(-1.53%)
Feb 20, 2004 1.028 1.080 1.020 1.076 11,987,666 +0.01(+0.50%)
Feb 19, 2004 1.115 1.119 1.070 1.070 7,702,061 -0.06(-5.20%)
Feb 18, 2004 1.125 1.152 1.116 1.129 15,934,357 +0.00(+0.18%)
Feb 17, 2004 1.116 1.130 1.103 1.127 12,386,708 +0.04(+4.05%)
Feb 13, 2004 1.091 1.095 1.054 1.083 11,741,681 +0.02(+2.09%)
Feb 12, 2004 1.076 1.093 1.061 1.061 9,008,515 -0.03(-3.01%)
Feb 11, 2004 1.034 1.097 1.030 1.094 6,931,308 +0.05(+5.10%)
Feb 10, 2004 1.046 1.046 1.027 1.041 4,602,651 +0.01(+0.55%)
Feb 09, 2004 1.020 1.045 1.020 1.035 13,463,575 +0.03(+2.89%)
Feb 06, 2004 0.9467 1.009 0.9458 1.006 13,846,218 +0.02(+2.38%)
Feb 05, 2004 1.016 1.024 0.9751 0.9827 9,085,043 -0.04(-3.73%)
Feb 04, 2004 1.059 1.079 1.014 1.021 11,009,192 -0.04(-3.63%)
Feb 03, 2004 1.019 1.066 1.018 1.059 13,857,151 +0.06(+6.22%)
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.