Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Companhia Siderurgica Nacional ADR (NY: SID )

2.355 -0.065 (-2.69%)
Streaming Delayed Price Updated: 2:25 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, 2003 0.4287 0.4340 0.4215 0.4215 7,762,682 -0.00(-0.78%)
Apr 29, 2003 0.4259 0.4299 0.4244 0.4248 14,231,584 +0.01(+1.49%)
Apr 28, 2003 0.4037 0.4204 0.4012 0.4186 6,059,477 +0.02(+3.86%)
Apr 25, 2003 0.3973 0.4043 0.3940 0.4030 7,817,272 +0.01(+2.56%)
Apr 24, 2003 0.4014 0.4094 0.3929 0.3929 14,127,863 -0.01(-1.33%)
Apr 23, 2003 0.3926 0.4004 0.3905 0.3982 7,364,176 +0.01(+1.97%)
Apr 22, 2003 0.3920 0.3946 0.3867 0.3905 3,559,260 -0.01(-2.87%)
Apr 21, 2003 0.4039 0.4039 0.3993 0.4021 584,111 +0.00(+0.00%)
Apr 17, 2003 0.3966 0.4021 0.3927 0.4021 10,306,571 +0.01(+2.81%)
Apr 16, 2003 0.3979 0.3979 0.3823 0.3911 14,624,631 -0.01(-1.43%)
Apr 15, 2003 0.3938 0.3979 0.3867 0.3968 4,727,484 +0.00(+0.79%)
Apr 14, 2003 0.3847 0.3938 0.3829 0.3937 2,221,808 +0.01(+3.07%)
Apr 11, 2003 0.3810 0.3883 0.3810 0.3819 8,821,726 +0.00(+1.21%)
Apr 10, 2003 0.3726 0.3810 0.3709 0.3774 8,570,612 +0.00(+1.33%)
Apr 09, 2003 0.3645 0.3829 0.3645 0.3724 6,512,573 +0.01(+2.52%)
Apr 08, 2003 0.3609 0.3695 0.3572 0.3633 5,038,646 +0.01(+1.43%)
Apr 07, 2003 0.3700 0.3704 0.3572 0.3581 5,611,840 -0.00(-1.01%)
Apr 04, 2003 0.3645 0.3645 0.3554 0.3618 5,136,908 -0.00(-0.95%)
Apr 03, 2003 0.3611 0.3655 0.3583 0.3653 3,668,440 +0.00(+1.22%)
Apr 02, 2003 0.3526 0.3735 0.3524 0.3609 56,522,368 +0.01(+3.14%)
Apr 01, 2003 0.3535 0.3554 0.3426 0.3499 47,132,908 -0.00(-0.52%)
Mar 31, 2003 0.3666 0.3682 0.3506 0.3517 15,880,198 -0.01(-2.78%)
Mar 28, 2003 0.3462 0.3640 0.3462 0.3618 8,576,071 +0.01(+3.40%)
Mar 27, 2003 0.3453 0.3521 0.3416 0.3499 13,292,638 -0.00(-1.19%)
Mar 26, 2003 0.3609 0.3609 0.3481 0.3541 6,998,423 +0.00(+0.78%)
Mar 25, 2003 0.3341 0.3554 0.3295 0.3513 15,148,694 +0.02(+5.15%)
Mar 24, 2003 0.3394 0.3394 0.3316 0.3341 8,559,694 -0.01(-3.65%)
Mar 21, 2003 0.3349 0.3519 0.3349 0.3468 4,339,896 +0.02(+5.23%)
Mar 20, 2003 0.3187 0.3297 0.3178 0.3295 5,666,430 +0.01(+3.27%)
Mar 19, 2003 0.3171 0.3211 0.3153 0.3191 3,018,820 +0.00(+0.69%)
Mar 18, 2003 0.3176 0.3206 0.3160 0.3169 3,723,030 +0.00(+0.93%)
Mar 17, 2003 0.3077 0.3160 0.3076 0.3140 6,780,064 +0.01(+2.02%)
Mar 14, 2003 0.3110 0.3110 0.3052 0.3077 4,771,156 -0.00(-0.59%)
Mar 13, 2003 0.3187 0.3187 0.3070 0.3096 9,946,278 -0.01(-2.03%)
Mar 12, 2003 0.3114 0.3160 0.3077 0.3160 12,026,152 +0.01(+2.37%)
Mar 11, 2003 0.2982 0.3105 0.2982 0.3087 4,629,222 +0.01(+3.50%)
Mar 10, 2003 0.2993 0.2995 0.2960 0.2982 3,810,374 -0.01(-2.51%)
Mar 07, 2003 0.3023 0.3096 0.3023 0.3059 5,087,777 -0.00(-1.30%)
Mar 06, 2003 0.3085 0.3132 0.3072 0.3099 10,601,356 +0.00(+1.62%)
Mar 05, 2003 0.3083 0.3085 0.3050 0.3050 5,939,380 -0.00(-1.07%)
Mar 04, 2003 0.3178 0.3178 0.3083 0.3083 889,815 -0.00(-1.58%)
Mar 03, 2003 0.3143 0.3169 0.3132 0.3132 807,930 -0.00(-0.29%)
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%)
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.