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 (%)
Jun 28, 2002 0.2963 0.3073 0.2963 0.3048 8,954,192 +0.01(+2.52%)
Jun 27, 2002 0.2838 0.3002 0.2829 0.2973 12,030,734 +0.03(+9.57%)
Jun 26, 2002 0.2709 0.2742 0.2684 0.2713 1,117,325 +0.00(+0.14%)
Jun 25, 2002 0.2723 0.2723 0.2598 0.2709 2,369,768 +0.02(+7.65%)
Jun 21, 2002 0.2877 0.2877 0.2517 0.2517 2,369,768 -0.04(-12.51%)
Jun 20, 2002 0.3137 0.3137 0.2856 0.2877 1,683,783 -0.03(-9.12%)
Jun 19, 2002 0.3185 0.3215 0.3137 0.3165 5,799,697 -0.00(-1.50%)
Jun 18, 2002 0.3310 0.3310 0.3192 0.3213 452,126 -0.01(-2.22%)
Jun 17, 2002 0.3117 0.3287 0.3117 0.3287 1,252,443 +0.02(+6.09%)
Jun 14, 2002 0.3152 0.3152 0.3079 0.3098 5,264,420 +0.00(+1.39%)
Jun 12, 2002 0.3137 0.3213 0.3056 0.3056 3,596,228 -0.01(-4.28%)
Jun 11, 2002 0.3421 0.3421 0.3192 0.3192 2,447,721 -0.02(-5.52%)
Jun 10, 2002 0.3319 0.3379 0.3310 0.3379 3,377,960 +0.02(+4.84%)
Jun 07, 2002 0.3156 0.3233 0.3156 0.3223 2,608,824 +0.00(+1.52%)
Jun 06, 2002 0.3377 0.3396 0.3175 0.3175 3,622,212 -0.02(-6.78%)
Jun 05, 2002 0.3502 0.3502 0.3406 0.3406 249,449 -0.02(-6.15%)
May 31, 2002 0.3685 0.3693 0.3629 0.3629 1,933,232 -0.01(-1.46%)
May 28, 2002 0.3800 0.3800 0.3579 0.3683 4,225,048 -0.00(-0.83%)
May 27, 2002 0.3800 0.3791 0.3708 0.3714 4,136,701 +0.00(+0.00%)
May 24, 2002 0.3800 0.3791 0.3708 0.3714 4,136,701 +0.00(+0.00%)
May 23, 2002 0.3569 0.3725 0.3569 0.3714 2,109,925 +0.01(+1.58%)
May 22, 2002 0.3810 0.3810 0.3639 0.3656 3,289,613 -0.01(-3.85%)
May 21, 2002 0.3827 0.3829 0.3797 0.3802 5,768,516 +0.00(+0.56%)
May 20, 2002 0.3808 0.3808 0.3764 0.3781 1,720,161 +0.00(+0.26%)
May 17, 2002 0.3843 0.3887 0.3772 0.3772 6,943,007 -0.01(-1.75%)
May 16, 2002 0.3723 0.4060 0.3723 0.3839 10,658,763 +0.02(+4.83%)
May 15, 2002 0.3494 0.3673 0.3494 0.3662 13,080,500 +0.01(+3.37%)
May 14, 2002 0.3406 0.3543 0.3406 0.3543 1,902,051 +0.01(+3.72%)
May 13, 2002 0.3377 0.3435 0.3354 0.3416 6,246,627 +0.01(+2.01%)
May 10, 2002 0.3213 0.3367 0.3213 0.3348 1,673,389 +0.02(+5.45%)
May 09, 2002 0.3504 0.3504 0.3175 0.3175 1,621,420 -0.03(-9.59%)
May 08, 2002 0.3464 0.3539 0.3442 0.3512 11,713,726 +0.00(+1.39%)
May 07, 2002 0.3435 0.3464 0.3302 0.3464 23,463,830 +0.01(+1.98%)
May 06, 2002 0.3521 0.3531 0.3339 0.3396 17,123,658 -0.02(-6.12%)
May 03, 2002 0.3637 0.3645 0.3575 0.3618 3,481,897 -0.01(-1.57%)
May 02, 2002 0.3704 0.3714 0.3656 0.3675 3,268,825 -0.01(-3.05%)
May 01, 2002 0.3781 0.3791 0.3754 0.3791 218,268 +0.00(+0.00%)
Apr 30, 2002 0.3695 0.3847 0.3695 0.3791 774,332 +0.01(+3.68%)
Apr 29, 2002 0.3550 0.3675 0.3550 0.3656 2,078,744 +0.01(+2.98%)
Apr 26, 2002 0.3733 0.3733 0.3541 0.3550 4,001,583 -0.02(-4.90%)
Apr 25, 2002 0.3752 0.3772 0.3733 0.3733 1,470,711 -0.00(-1.02%)
Apr 24, 2002 0.3791 0.3810 0.3772 0.3772 10,554,825 +0.00(+1.03%)
Apr 23, 2002 0.3810 0.3812 0.3733 0.3733 1,449,924 -0.01(-1.97%)
Apr 22, 2002 0.3793 0.3812 0.3783 0.3808 1,907,248 +0.00(+0.46%)
Apr 19, 2002 0.3877 0.3877 0.3773 0.3791 3,102,526 -0.01(-1.50%)
Apr 18, 2002 0.3947 0.3947 0.3839 0.3848 3,175,282 -0.02(-3.94%)
Apr 17, 2002 0.3935 0.4051 0.3929 0.4006 2,957,014 +0.01(+3.32%)
Apr 16, 2002 0.3820 0.3906 0.3820 0.3877 940,631 +0.01(+2.08%)
Apr 15, 2002 0.3897 0.3906 0.3772 0.3798 1,127,718 -0.02(-3.94%)
Apr 12, 2002 0.3845 0.3954 0.3845 0.3954 919,844 +0.01(+3.79%)
Apr 11, 2002 0.3848 0.3848 0.3808 0.3810 2,941,423 +0.00(+1.28%)
Apr 10, 2002 0.3762 0.3800 0.3733 0.3762 1,891,657 +0.00(+0.72%)
Apr 09, 2002 0.3733 0.3741 0.3714 0.3735 873,072 -0.00(-0.72%)
Apr 08, 2002 0.3743 0.3775 0.3712 0.3762 2,738,746 +0.00(+0.72%)
Apr 05, 2002 0.3723 0.3777 0.3695 0.3735 7,790,095 +0.01(+1.36%)
Apr 04, 2002 0.3521 0.3685 0.3516 0.3685 519,686 +0.02(+4.64%)
Apr 03, 2002 0.3560 0.3560 0.3521 0.3521 384,567 -0.00(-1.19%)
Apr 02, 2002 0.3562 0.3594 0.3550 0.3564 4,671,978 -0.00(-0.96%)
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.