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

Companhia Siderurgica Nacional ADR (NY: SID )

2.770 +0.040 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 27, 2004 1.188 1.240 1.188 1.228 11,100,496 +0.06(+5.45%)
Feb 26, 2004 1.159 1.170 1.139 1.164 9,432,303 +0.00(+0.33%)
Feb 25, 2004 1.130 1.173 1.125 1.160 6,563,636 +0.03(+2.64%)
Feb 24, 2004 1.114 1.130 1.113 1.130 1,621,420 +0.02(+1.47%)
Feb 23, 2004 1.130 1.135 1.108 1.114 2,348,981 -0.02(-1.53%)
Feb 20, 2004 1.081 1.136 1.073 1.131 11,396,717 +0.01(+0.50%)
Feb 19, 2004 1.173 1.177 1.126 1.126 7,322,377 -0.06(-5.20%)
Feb 18, 2004 1.183 1.212 1.174 1.188 15,148,851 +0.00(+0.18%)
Feb 17, 2004 1.174 1.188 1.160 1.186 11,776,088 +0.05(+4.05%)
Feb 13, 2004 1.147 1.152 1.108 1.139 11,162,858 +0.02(+2.09%)
Feb 12, 2004 1.131 1.150 1.116 1.116 8,564,428 -0.03(-3.01%)
Feb 11, 2004 1.087 1.154 1.083 1.151 6,589,620 +0.06(+5.10%)
Feb 10, 2004 1.101 1.101 1.080 1.095 4,375,757 +0.01(+0.55%)
Feb 09, 2004 1.073 1.099 1.073 1.089 12,799,870 +0.03(+2.89%)
Feb 06, 2004 0.9958 1.062 0.9948 1.058 13,163,650 +0.02(+2.38%)
Feb 05, 2004 1.069 1.077 1.026 1.034 8,637,184 -0.04(-3.73%)
Feb 04, 2004 1.114 1.135 1.067 1.074 10,466,479 -0.04(-3.63%)
Feb 03, 2004 1.072 1.121 1.071 1.114 13,174,044 +0.07(+6.22%)
Feb 02, 2004 1.054 1.067 1.029 1.049 10,773,094 -0.02(-2.31%)
Jan 30, 2004 1.049 1.104 1.049 1.074 14,691,527 +0.02(+2.01%)
Jan 29, 2004 1.099 1.099 1.029 1.053 24,066,666 -0.07(-5.85%)
Jan 28, 2004 1.184 1.184 1.116 1.118 8,865,846 -0.07(-5.68%)
Jan 27, 2004 1.143 1.199 1.114 1.185 19,373,900 +0.05(+4.23%)
Jan 26, 2004 1.128 1.145 1.105 1.137 5,960,800 +0.02(+1.62%)
Jan 23, 2004 1.122 1.131 1.112 1.119 5,092,924 -0.00(-0.12%)
Jan 22, 2004 1.129 1.140 1.106 1.120 7,514,661 -0.02(-2.00%)
Jan 21, 2004 1.102 1.143 1.093 1.143 5,654,185 +0.02(+2.06%)
Jan 20, 2004 1.143 1.148 1.120 1.120 9,557,028 +0.01(+0.80%)
Jan 16, 2004 1.095 1.118 1.094 1.111 8,943,798 +0.02(+2.03%)
Jan 15, 2004 1.122 1.135 1.082 1.089 13,891,210 -0.02(-1.91%)
Jan 14, 2004 1.097 1.135 1.066 1.110 20,272,956 +0.01(+1.16%)
Jan 13, 2004 1.174 1.183 1.098 1.098 19,524,608 -0.08(-7.10%)
Jan 12, 2004 1.217 1.259 1.177 1.182 23,110,442 -0.03(-2.52%)
Jan 09, 2004 1.160 1.222 1.160 1.212 12,960,972 +0.05(+4.60%)
Jan 08, 2004 1.124 1.165 1.124 1.159 6,698,754 +0.03(+2.35%)
Jan 07, 2004 1.155 1.171 1.129 1.132 9,317,972 -0.02(-1.52%)
Jan 06, 2004 1.161 1.180 1.150 1.150 7,816,079 -0.02(-1.40%)
Jan 05, 2004 1.116 1.168 1.114 1.166 16,105,073 +0.11(+10.20%)
Jan 02, 2004 1.027 1.064 1.024 1.058 4,375,757 +0.03(+2.61%)
Dec 31, 2003 1.032 1.047 1.026 1.031 1,533,074 -0.00(-0.02%)
Dec 30, 2003 1.056 1.073 1.030 1.032 8,107,104 -0.03(-2.90%)
Dec 29, 2003 1.018 1.071 1.014 1.062 11,339,552 +0.06(+6.28%)
Dec 26, 2003 0.9833 0.9996 0.9814 0.9996 46,735,376 +0.03(+3.03%)
Dec 24, 2003 0.9640 0.9704 0.9640 0.9702 540,473 +0.01(+0.66%)
Dec 23, 2003 0.9879 1.009 0.9552 0.9639 11,225,221 -0.01(-1.01%)
Dec 22, 2003 0.9300 0.9737 0.9392 0.9737 6,516,864 +0.04(+4.70%)
Dec 19, 2003 0.9302 0.9302 0.9198 0.9300 7,234,031 -0.00(-0.02%)
Dec 18, 2003 0.8832 0.9284 0.8805 0.9302 7,431,512 +0.03(+3.56%)
Dec 17, 2003 0.8917 0.8986 0.8907 0.8982 3,778,118 +0.01(+0.63%)
Dec 16, 2003 0.8936 0.9005 0.8880 0.8927 6,329,777 -0.00(-0.24%)
Dec 15, 2003 0.9206 0.9256 0.8919 0.8948 9,411,516 -0.02(-2.21%)
Dec 12, 2003 0.9065 0.9150 0.8996 0.9150 8,403,325 -0.01(-0.98%)
Dec 11, 2003 0.9102 0.9252 0.9080 0.9240 3,814,496 +0.02(+1.87%)
Dec 10, 2003 0.9175 0.9234 0.9054 0.9071 9,738,918 -0.02(-2.42%)
Dec 09, 2003 0.9275 0.9371 0.9215 0.9296 7,322,377 +0.01(+1.28%)
Dec 08, 2003 0.8877 0.9263 0.8877 0.9179 25,183,990 +0.04(+4.31%)
Dec 05, 2003 0.8551 0.8851 0.8549 0.8800 9,037,342 +0.04(+4.19%)
Dec 04, 2003 0.8621 0.8621 0.8326 0.8445 5,451,507 -0.03(-3.05%)
Dec 03, 2003 0.8900 0.8911 0.8680 0.8711 6,917,022 -0.04(-3.89%)
Dec 02, 2003 0.8911 0.9063 0.8911 0.9063 7,618,599 +0.01(+1.29%)
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.