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 (%)
Oct 31, 2002 0.1906 0.1948 0.1829 0.1840 7,876,984 -0.01(-3.08%)
Oct 30, 2002 0.1813 0.1939 0.1813 0.1899 3,181,405 +0.01(+3.59%)
Oct 29, 2002 0.1948 0.1948 0.1829 0.1833 5,182,082 -0.01(-5.92%)
Oct 28, 2002 0.1937 0.1948 0.1893 0.1948 4,351,200 +0.00(+1.43%)
Oct 25, 2002 0.1921 0.1956 0.1884 0.1921 6,127,758 -0.00(-0.94%)
Oct 24, 2002 0.1985 0.1985 0.1921 0.1939 2,257,595 +0.00(+0.47%)
Oct 23, 2002 0.1785 0.1937 0.1784 0.1930 7,024,236 +0.01(+5.50%)
Oct 22, 2002 0.1628 0.1829 0.1628 0.1829 6,330,012 +0.02(+10.01%)
Oct 21, 2002 0.1582 0.1665 0.1579 0.1663 2,416,118 +0.01(+3.30%)
Oct 18, 2002 0.1570 0.1617 0.1555 0.1610 6,204,286 +0.00(+2.92%)
Oct 17, 2002 0.1454 0.1564 0.1454 0.1564 5,050,890 +0.01(+10.32%)
Oct 16, 2002 0.1518 0.1518 0.1409 0.1418 6,275,349 -0.01(-6.63%)
Oct 15, 2002 0.1518 0.1546 0.1517 0.1518 2,509,046 +0.00(+1.97%)
Oct 14, 2002 0.1509 0.1509 0.1467 0.1489 617,695 -0.01(-4.91%)
Oct 11, 2002 0.1528 0.1590 0.1528 0.1566 1,831,221 +0.01(+4.52%)
Oct 10, 2002 0.1436 0.1500 0.1427 0.1498 1,552,438 +0.01(+5.00%)
Oct 09, 2002 0.1464 0.1473 0.1427 0.1427 6,089,493 -0.01(-4.99%)
Oct 08, 2002 0.1619 0.1628 0.1500 0.1502 14,633,370 -0.01(-7.75%)
Oct 07, 2002 0.1646 0.1667 0.1628 0.1628 907,411 -0.00(-2.20%)
Oct 04, 2002 0.1601 0.1685 0.1601 0.1665 4,148,945 +0.01(+7.06%)
Oct 03, 2002 0.1473 0.1573 0.1464 0.1555 78,168,544 +0.01(+4.94%)
Oct 02, 2002 0.1601 0.1601 0.1473 0.1482 6,690,790 -0.01(-6.68%)
Oct 01, 2002 0.1509 0.1601 0.1489 0.1588 3,115,809 +0.01(+6.50%)
Sep 30, 2002 0.1518 0.1518 0.1436 0.1491 7,439,677 -0.01(-3.32%)
Sep 27, 2002 0.1646 0.1670 0.1533 0.1542 4,941,564 -0.02(-11.26%)
Sep 26, 2002 0.1765 0.1774 0.1738 0.1738 4,777,574 -0.00(-1.04%)
Sep 25, 2002 0.1694 0.1756 0.1656 0.1756 3,372,726 +0.01(+3.78%)
Sep 24, 2002 0.1683 0.1692 0.1656 0.1692 6,685,324 +0.00(+0.54%)
Sep 23, 2002 0.1824 0.1824 0.1646 0.1683 10,134,579 -0.02(-11.54%)
Sep 20, 2002 0.1925 0.1925 0.1774 0.1903 17,809,308 -0.00(-0.57%)
Sep 19, 2002 0.1921 0.1957 0.1912 0.1914 2,394,253 -0.00(-1.69%)
Sep 18, 2002 0.2012 0.2012 0.1921 0.1946 1,257,256 -0.02(-7.24%)
Sep 17, 2002 0.2131 0.2150 0.2067 0.2098 1,262,722 -0.00(-1.97%)
Sep 16, 2002 0.2204 0.2206 0.2102 0.2140 4,695,579 -0.01(-5.65%)
Sep 13, 2002 0.2232 0.2268 0.2223 0.2268 2,060,807 +0.00(+1.31%)
Sep 12, 2002 0.2287 0.2287 0.2235 0.2239 1,279,121 -0.01(-3.62%)
Sep 11, 2002 0.2250 0.2334 0.2250 0.2323 5,018,092 +0.01(+4.10%)
Sep 10, 2002 0.2268 0.2268 0.2177 0.2232 13,977,410 -0.00(-1.61%)
Sep 09, 2002 0.2232 0.2270 0.2232 0.2268 11,277,042 +0.00(+1.64%)
Sep 06, 2002 0.2250 0.2250 0.2197 0.2232 6,308,147 -0.00(-1.61%)
Sep 05, 2002 0.2250 0.2268 0.2214 0.2268 622,068,544 +0.00(+0.00%)
Sep 04, 2002 0.2241 0.2268 0.2223 0.2268 8,986,649 +0.00(+0.40%)
Sep 03, 2002 0.2342 0.2342 0.2259 0.2259 3,799,100 -0.02(-7.14%)
Aug 30, 2002 0.2464 0.2504 0.2426 0.2433 3,946,691 -0.01(-2.21%)
Aug 29, 2002 0.2387 0.2497 0.2382 0.2488 2,077,206 +0.00(+1.72%)
Aug 28, 2002 0.2451 0.2451 0.2424 0.2446 541,166 -0.00(-0.96%)
Aug 27, 2002 0.2497 0.2515 0.2451 0.2470 1,749,226 -0.00(-1.82%)
Aug 26, 2002 0.2534 0.2552 0.2488 0.2515 554,286,016 +0.00(+0.73%)
Aug 23, 2002 0.2409 0.2497 0.2406 0.2497 1,333,785 +0.01(+3.25%)
Aug 22, 2002 0.2429 0.2442 0.2396 0.2418 10,577,352 -0.00(-0.60%)
Aug 21, 2002 0.2378 0.2433 0.2378 0.2433 1,612,567 +0.01(+2.86%)
Aug 20, 2002 0.2351 0.2365 0.2332 0.2365 891,012 +0.01(+5.55%)
Aug 16, 2002 0.2080 0.2250 0.2080 0.2241 3,323,529 +0.02(+12.39%)
Aug 15, 2002 0.2159 0.2159 0.1994 0.1994 6,138,690 -0.01(-6.84%)
Aug 14, 2002 0.2250 0.2257 0.2014 0.2140 12,818,548 -0.01(-4.49%)
Aug 13, 2002 0.2296 0.2323 0.2241 0.2241 5,881,773 -0.02(-6.84%)
Aug 12, 2002 0.2376 0.2461 0.2376 0.2406 650,493 +0.02(+6.91%)
Aug 07, 2002 0.2246 0.2289 0.2150 0.2250 12,955,206 +0.00(+2.07%)
Aug 06, 2002 0.2067 0.2210 0.2060 0.2204 3,520,317 +0.01(+6.73%)
Aug 05, 2002 0.2287 0.2289 0.2065 0.2065 10,052,584 -0.03(-13.42%)
Aug 02, 2002 0.2378 0.2415 0.2323 0.2386 14,217,929 +0.01(+3.66%)
Aug 01, 2002 0.2268 0.2301 0.2212 0.2301 7,833,253 +0.00(+1.86%)
Jul 31, 2002 0.2243 0.2342 0.2212 0.2259 13,026,269 +0.01(+6.65%)
Jul 30, 2002 0.2415 0.2415 0.2085 0.2118 14,370,986 -0.04(-14.54%)
Jul 29, 2002 0.2662 0.2671 0.2424 0.2479 11,779,945 -0.02(-6.55%)
Jul 26, 2002 0.2863 0.2863 0.2653 0.2653 9,369,293 -0.02(-7.29%)
Jul 25, 2002 0.2885 0.2905 0.2819 0.2861 12,408,573 -0.01(-2.01%)
Jul 24, 2002 0.2737 0.2927 0.2731 0.2920 10,533,621 -0.01(-2.09%)
Jul 23, 2002 0.3158 0.3158 0.2973 0.2982 15,387,724 -0.02(-5.51%)
Jul 22, 2002 0.3403 0.3403 0.3156 0.3156 9,659,008 -0.02(-6.25%)
Jul 19, 2002 0.3494 0.3549 0.3339 0.3366 21,220,300 -0.00(-0.54%)
Jul 17, 2002 0.3329 0.3498 0.3265 0.3384 38,078,468 +0.05(+18.59%)
Jul 12, 2002 0.2936 0.2945 0.2753 0.2854 9,418,490 -0.01(-2.19%)
Jul 11, 2002 0.2929 0.2945 0.2890 0.2918 4,165,344 -0.00(-0.31%)
Jul 10, 2002 0.3048 0.3048 0.2927 0.2927 3,706,173 -0.01(-3.15%)
Jul 09, 2002 0.3000 0.3022 0.3000 0.3022 4,394,931 +0.00(+0.73%)
Jul 08, 2002 0.3073 0.3073 0.3000 0.3000 4,613,584 -0.01(-2.38%)
Jul 05, 2002 0.3061 0.3121 0.3046 0.3073 5,493,663 +0.01(+2.44%)
Jul 04, 2002 0.3055 0.3147 0.2965 0.3000 11,960,334 +0.00(+0.00%)
Jul 03, 2002 0.3055 0.3147 0.2965 0.3000 11,960,334 -0.01(-2.67%)
Jul 02, 2002 0.2836 0.3104 0.2836 0.3083 3,104,876 +0.03(+9.42%)
Jul 01, 2002 0.2918 0.2967 0.2817 0.2817 2,514,512 -0.01(-2.78%)
Jun 28, 2002 0.2817 0.2922 0.2817 0.2898 9,418,490 +0.01(+2.52%)
Jun 27, 2002 0.2698 0.2854 0.2689 0.2826 12,654,558 +0.02(+9.57%)
Jun 26, 2002 0.2576 0.2607 0.2552 0.2579 1,175,261 +0.00(+0.14%)
Jun 25, 2002 0.2589 0.2589 0.2470 0.2576 2,492,647 +0.02(+7.65%)
Jun 21, 2002 0.2735 0.2735 0.2393 0.2393 2,492,647 -0.03(-12.51%)
Jun 20, 2002 0.2982 0.2982 0.2715 0.2735 1,771,091 -0.03(-9.12%)
Jun 19, 2002 0.3028 0.3057 0.2982 0.3009 6,100,426 -0.00(-1.50%)
Jun 18, 2002 0.3147 0.3147 0.3035 0.3055 475,570 -0.01(-2.22%)
Jun 17, 2002 0.2964 0.3125 0.2964 0.3125 1,317,386 +0.02(+6.09%)
Jun 14, 2002 0.2997 0.2997 0.2927 0.2945 5,537,394 +0.00(+1.39%)
Jun 12, 2002 0.2982 0.3055 0.2905 0.2905 3,782,701 -0.01(-4.28%)
Jun 11, 2002 0.3253 0.3253 0.3035 0.3035 2,574,642 -0.02(-5.52%)
Jun 10, 2002 0.3156 0.3212 0.3147 0.3212 3,553,115 +0.01(+4.84%)
Jun 07, 2002 0.3000 0.3073 0.3000 0.3064 2,744,098 +0.00(+1.52%)
Jun 06, 2002 0.3211 0.3229 0.3018 0.3018 3,810,033 -0.02(-6.78%)
Jun 05, 2002 0.3329 0.3329 0.3238 0.3238 262,383 -0.02(-6.15%)
May 31, 2002 0.3503 0.3511 0.3450 0.3450 2,033,475 -0.01(-1.46%)
May 28, 2002 0.3613 0.3613 0.3403 0.3501 4,444,127 -0.00(-0.83%)
May 27, 2002 0.3613 0.3604 0.3525 0.3531 4,351,200 +0.00(+0.00%)
May 24, 2002 0.3613 0.3604 0.3525 0.3531 4,351,200 +0.00(+0.00%)
May 23, 2002 0.3393 0.3542 0.3393 0.3531 2,219,330 +0.01(+1.58%)
May 22, 2002 0.3622 0.3622 0.3459 0.3476 3,460,188 -0.01(-3.85%)
May 21, 2002 0.3639 0.3640 0.3609 0.3615 6,067,628 +0.00(+0.56%)
May 20, 2002 0.3620 0.3620 0.3578 0.3595 1,809,355 +0.00(+0.25%)
May 17, 2002 0.3653 0.3695 0.3586 0.3586 7,303,019 -0.01(-1.75%)
May 16, 2002 0.3540 0.3860 0.3540 0.3650 11,211,447 +0.02(+4.83%)
May 15, 2002 0.3322 0.3492 0.3322 0.3481 13,758,757 +0.01(+3.37%)
May 14, 2002 0.3238 0.3368 0.3238 0.3368 2,000,677 +0.01(+3.72%)
May 13, 2002 0.3211 0.3265 0.3189 0.3247 6,570,531 +0.01(+2.01%)
May 10, 2002 0.3055 0.3201 0.3055 0.3183 1,760,158 +0.02(+5.45%)
May 09, 2002 0.3331 0.3331 0.3018 0.3018 1,705,495 -0.03(-9.59%)
May 08, 2002 0.3293 0.3364 0.3273 0.3339 12,321,112 +0.00(+1.39%)
May 07, 2002 0.3265 0.3293 0.3139 0.3293 24,680,488 +0.01(+1.98%)
May 06, 2002 0.3348 0.3357 0.3174 0.3229 18,011,564 -0.02(-6.12%)
May 03, 2002 0.3458 0.3465 0.3399 0.3439 3,662,442 -0.01(-1.57%)
May 02, 2002 0.3522 0.3531 0.3476 0.3494 3,438,322 -0.01(-3.05%)
May 01, 2002 0.3595 0.3604 0.3569 0.3604 229,585 +0.00(+0.00%)
Apr 30, 2002 0.3512 0.3657 0.3512 0.3604 814,483 +0.01(+3.68%)
Apr 29, 2002 0.3375 0.3494 0.3375 0.3476 2,186,532 +0.01(+2.98%)
Apr 26, 2002 0.3549 0.3549 0.3366 0.3375 4,209,075 -0.02(-4.90%)
Apr 25, 2002 0.3567 0.3586 0.3549 0.3549 1,546,971 -0.00(-1.02%)
Apr 24, 2002 0.3604 0.3622 0.3586 0.3586 11,102,120 +0.00(+1.03%)
Apr 23, 2002 0.3622 0.3624 0.3549 0.3549 1,525,106 -0.01(-1.97%)
Apr 22, 2002 0.3606 0.3624 0.3597 0.3620 2,006,143 +0.00(+0.46%)
Apr 19, 2002 0.3686 0.3686 0.3587 0.3604 3,263,400 -0.01(-1.50%)
Apr 18, 2002 0.3752 0.3752 0.3650 0.3659 3,339,928 -0.02(-3.94%)
Apr 17, 2002 0.3741 0.3851 0.3736 0.3809 3,110,342 +0.01(+3.33%)
Apr 16, 2002 0.3631 0.3714 0.3631 0.3686 989,406 +0.01(+2.08%)
Apr 15, 2002 0.3705 0.3714 0.3586 0.3611 1,186,194 -0.01(-3.94%)
Apr 12, 2002 0.3655 0.3759 0.3655 0.3759 967,540 +0.01(+3.79%)
Apr 11, 2002 0.3659 0.3659 0.3620 0.3622 3,093,943 +0.00(+1.28%)
Apr 10, 2002 0.3576 0.3613 0.3549 0.3576 1,989,744 +0.00(+0.72%)
Apr 09, 2002 0.3549 0.3556 0.3531 0.3551 918,343 -0.00(-0.72%)
Apr 08, 2002 0.3558 0.3589 0.3529 0.3576 2,880,756 +0.00(+0.72%)
Apr 05, 2002 0.3540 0.3591 0.3512 0.3551 8,194,031 +0.00(+1.36%)
Apr 04, 2002 0.3348 0.3503 0.3342 0.3503 546,633 +0.02(+4.64%)
Apr 03, 2002 0.3384 0.3384 0.3348 0.3348 404,508 -0.00(-1.19%)
Apr 02, 2002 0.3386 0.3417 0.3375 0.3388 4,914,232 -0.00(-0.96%)
Apr 01, 2002 0.3265 0.3421 0.3247 0.3421 10,386,030 +0.01(+3.31%)
Mar 29, 2002 0.3302 0.3366 0.3291 0.3311 1,623,500 +0.00(+0.00%)
Mar 28, 2002 0.3302 0.3366 0.3291 0.3311 1,623,500 -0.01(-1.90%)
Mar 27, 2002 0.3375 0.3403 0.3353 0.3375 3,356,327 -0.00(-0.27%)
Mar 26, 2002 0.3384 0.3415 0.3329 0.3384 10,850,669 +0.00(+1.04%)
Mar 25, 2002 0.3384 0.3512 0.3329 0.3350 3,181,405 -0.01(-3.83%)
Mar 22, 2002 0.3586 0.3586 0.3384 0.3483 3,400,058 -0.01(-3.55%)
Mar 21, 2002 0.3710 0.3710 0.3567 0.3611 1,732,827 -0.01(-2.52%)
Mar 20, 2002 0.3732 0.3732 0.3697 0.3705 2,749,565 -0.00(-0.74%)
Mar 19, 2002 0.3769 0.3778 0.3732 0.3732 4,198,143 -0.00(-0.97%)
Mar 18, 2002 0.3833 0.3840 0.3769 0.3769 327,979 -0.00(-1.01%)
Mar 15, 2002 0.3807 0.3823 0.3796 0.3807 1,443,111 -0.00(-0.43%)
Mar 14, 2002 0.3842 0.3842 0.3823 0.3823 3,924,826 +0.00(+1.26%)
Mar 13, 2002 0.3677 0.3787 0.3677 0.3776 3,186,871 +0.01(+2.64%)
Mar 12, 2002 0.3494 0.3684 0.3494 0.3679 1,689,096 +0.02(+5.01%)
Mar 11, 2002 0.3421 0.3531 0.3421 0.3503 1,541,505 +0.01(+2.52%)
Mar 08, 2002 0.3293 0.3421 0.3293 0.3417 1,721,894 +0.01(+4.36%)
Mar 07, 2002 0.3192 0.3275 0.3147 0.3275 2,733,166 +0.01(+2.29%)
Mar 06, 2002 0.3229 0.3240 0.3031 0.3201 6,483,069 -0.01(-2.51%)
Mar 05, 2002 0.3339 0.3384 0.3275 0.3284 2,350,522 -0.01(-2.34%)
Mar 04, 2002 0.3339 0.3364 0.3328 0.3362 2,514,512 +0.00(+0.44%)
Mar 01, 2002 0.3348 0.3421 0.3339 0.3348 2,159,201 -0.00(-1.35%)
Feb 28, 2002 0.3247 0.3403 0.3247 0.3393 8,270,560 +0.02(+4.80%)
Feb 27, 2002 0.3156 0.3253 0.3156 0.3238 5,608,456 +0.01(+3.21%)
Feb 26, 2002 0.3137 0.3154 0.3110 0.3137 1,825,754 -0.00(-0.52%)
Feb 25, 2002 0.3037 0.3156 0.3018 0.3154 8,314,290 +0.02(+7.41%)
Feb 22, 2002 0.2954 0.2954 0.2817 0.2936 4,515,190 -0.00(-0.31%)
Feb 21, 2002 0.2927 0.2964 0.2927 0.2945 3,897,494 +0.01(+1.77%)
Feb 20, 2002 0.2973 0.2973 0.2863 0.2894 1,596,168 -0.01(-2.65%)
Feb 19, 2002 0.2856 0.3018 0.2856 0.2973 2,547,310 -0.01(-2.17%)
Feb 18, 2002 0.3083 0.3110 0.3039 0.3039 5,012,626 +0.00(+0.00%)
Feb 15, 2002 0.3083 0.3110 0.3039 0.3039 5,012,626 +0.00(+0.00%)
Feb 14, 2002 0.2918 0.3051 0.2918 0.3039 1,771,091 +0.02(+5.46%)
Feb 13, 2002 0.2836 0.2881 0.2808 0.2881 2,585,575 +0.01(+2.74%)
Feb 12, 2002 0.2790 0.2808 0.2773 0.2804 185,855 +0.00(+1.19%)
Feb 11, 2002 0.2808 0.2826 0.2753 0.2772 945,675 -0.00(-1.30%)
Feb 08, 2002 0.2881 0.2881 0.2793 0.2808 1,186,194 -0.01(-1.92%)
Feb 07, 2002 0.2927 0.2931 0.2799 0.2863 4,586,252 -0.01(-2.19%)
Feb 06, 2002 0.2881 0.2945 0.2872 0.2927 8,057,373 +0.01(+2.56%)
Feb 05, 2002 0.2845 0.2868 0.2836 0.2854 5,958,301 +0.00(+0.65%)
Feb 04, 2002 0.2881 0.2881 0.2817 0.2836 1,011,271 -0.00(-1.59%)
Feb 01, 2002 0.2863 0.2881 0.2839 0.2881 1,683,630 +0.00(+1.09%)
Jan 31, 2002 0.2863 0.2878 0.2817 0.2850 781,685 -0.00(-0.45%)
Jan 30, 2002 0.2799 0.2863 0.2726 0.2863 2,787,829 -0.00(-0.63%)
Jan 29, 2002 0.2964 0.2964 0.2881 0.2881 2,601,974 -0.01(-2.72%)
Jan 28, 2002 0.3018 0.3037 0.2951 0.2962 1,229,924 -0.01(-3.05%)
Jan 25, 2002 0.3055 0.3064 0.3004 0.3055 3,509,385 -0.00(-0.71%)
Jan 24, 2002 0.3083 0.3092 0.3064 0.3077 2,372,388 -0.00(-1.06%)
Jan 23, 2002 0.3073 0.3128 0.2997 0.3110 2,055,340 +0.00(+1.19%)
Jan 22, 2002 0.3238 0.3247 0.3073 0.3073 989,406 -0.01(-4.55%)
Jan 21, 2002 0.3220 0.3220 0.3128 0.3220 3,908,427 +0.00(+0.00%)
Jan 18, 2002 0.3220 0.3220 0.3128 0.3220 3,908,427 +0.00(+0.57%)
Jan 17, 2002 0.3167 0.3220 0.3165 0.3201 4,646,382 +0.00(+1.16%)
Jan 16, 2002 0.3293 0.3293 0.3137 0.3165 4,323,868 -0.01(-4.42%)
Jan 15, 2002 0.3311 0.3403 0.3293 0.3311 8,571,208 +0.00(+0.56%)
Jan 14, 2002 0.3201 0.3348 0.3128 0.3293 3,050,213 +0.01(+3.39%)
Jan 11, 2002 0.3073 0.3192 0.3073 0.3185 3,055,679 +0.01(+4.25%)
Jan 10, 2002 0.3000 0.3147 0.2945 0.3055 3,875,629 +0.01(+3.60%)
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.