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

Companhia Siderurgica Nacional ADR (NY: SID )

2.230 +0.030 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jan 31, 2003 0.2784 0.2951 0.2784 0.2917 7,913,587 +0.02(+5.43%)
Jan 30, 2003 0.2733 0.2802 0.2722 0.2767 6,742,670 +0.00(+1.29%)
Jan 29, 2003 0.2685 0.2731 0.2669 0.2731 4,355,584 +0.01(+2.25%)
Jan 28, 2003 0.2678 0.2689 0.2627 0.2671 4,197,199 +0.01(+2.79%)
Jan 27, 2003 0.2602 0.2625 0.2569 0.2599 9,101,473 -0.00(-0.61%)
Jan 24, 2003 0.2691 0.2691 0.2611 0.2615 46,548,180 -0.01(-3.27%)
Jan 23, 2003 0.2758 0.2783 0.2687 0.2703 4,440,433 -0.00(-1.29%)
Jan 22, 2003 0.2758 0.2784 0.2722 0.2738 4,587,504 -0.00(-1.40%)
Jan 21, 2003 0.2784 0.2786 0.2696 0.2777 5,741,451 +0.00(+0.38%)
Jan 17, 2003 0.2740 0.2784 0.2698 0.2767 2,568,097 -0.00(-0.63%)
Jan 16, 2003 0.2850 0.2850 0.2784 0.2784 1,097,380 -0.01(-2.90%)
Jan 15, 2003 0.2864 0.2903 0.2834 0.2867 3,286,486 -0.00(-0.18%)
Jan 14, 2003 0.2890 0.2890 0.2857 0.2873 2,850,927 -0.00(-0.61%)
Jan 13, 2003 0.2892 0.2898 0.2857 0.2890 2,460,622 -0.01(-2.39%)
Jan 10, 2003 0.2947 0.3007 0.2947 0.2961 15,323,736 +0.01(+2.45%)
Jan 09, 2003 0.2829 0.2908 0.2811 0.2890 10,911,586 +0.02(+5.48%)
Jan 08, 2003 0.2758 0.2820 0.2731 0.2740 6,912,368 -0.00(-0.64%)
Jan 07, 2003 0.2754 0.2783 0.2731 0.2758 12,976,246 +0.01(+2.23%)
Jan 06, 2003 0.2652 0.2705 0.2652 0.2698 9,520,062 +0.01(+3.81%)
Jan 03, 2003 0.2645 0.2645 0.2590 0.2599 4,706,293 +0.00(+1.45%)
Jan 02, 2003 0.2563 0.2581 0.2560 0.2562 4,513,969 +0.00(+1.05%)
Dec 31, 2002 0.2533 0.2535 0.2533 0.2535 50,909 -0.00(-0.21%)
Dec 30, 2002 0.2528 0.2553 0.2521 0.2540 4,955,184 +0.00(+1.91%)
Dec 27, 2002 0.2491 0.2501 0.2457 0.2493 6,895,398 +0.00(+1.80%)
Dec 26, 2002 0.2440 0.2457 0.2431 0.2448 1,210,512 -0.00(-0.14%)
Dec 24, 2002 0.2452 0.2452 0.2452 0.2452 0 +0.00(+0.87%)
Dec 23, 2002 0.2546 0.2546 0.2383 0.2431 6,618,225 -0.01(-3.85%)
Dec 20, 2002 0.2652 0.2652 0.2514 0.2528 7,924,900 -0.00(-0.42%)
Dec 19, 2002 0.2475 0.2581 0.2475 0.2539 8,088,941 -0.00(-0.28%)
Dec 18, 2002 0.2546 0.2546 0.2512 0.2546 1,278,392 -0.00(-0.35%)
Dec 17, 2002 0.2608 0.2615 0.2528 0.2555 21,472,462 -0.00(-1.63%)
Dec 16, 2002 0.2498 0.2597 0.2498 0.2597 12,993,216 +0.02(+6.53%)
Dec 13, 2002 0.2387 0.2457 0.2387 0.2438 19,860,332 +0.00(+1.77%)
Dec 12, 2002 0.2404 0.2404 0.2369 0.2395 2,075,973 +0.00(+1.65%)
Dec 11, 2002 0.2319 0.2369 0.2319 0.2357 650,509 +0.01(+2.54%)
Dec 10, 2002 0.2342 0.2369 0.2298 0.2298 2,109,912 -0.00(-1.89%)
Dec 09, 2002 0.2342 0.2353 0.2342 0.2342 2,879,210 -0.00(-1.41%)
Dec 06, 2002 0.2362 0.2388 0.2351 0.2376 1,877,992 +0.00(+1.43%)
Dec 05, 2002 0.2351 0.2369 0.2325 0.2342 13,083,722 -0.00(-0.75%)
Dec 04, 2002 0.2300 0.2360 0.2298 0.2360 15,425,555 -0.00(-0.74%)
Dec 03, 2002 0.2325 0.2378 0.2316 0.2378 7,138,632 -0.00(-0.52%)
Dec 02, 2002 0.2387 0.2417 0.2360 0.2390 14,322,517 +0.00(+1.27%)
Nov 29, 2002 0.2298 0.2378 0.2298 0.2360 12,048,563 +0.01(+3.49%)
Nov 27, 2002 0.2227 0.2284 0.2227 0.2281 3,235,576 +0.01(+3.20%)
Nov 26, 2002 0.2227 0.2227 0.2192 0.2210 24,153,692 -0.00(-1.57%)
Nov 25, 2002 0.2281 0.2282 0.2227 0.2245 3,207,293 -0.00(-2.08%)
Nov 22, 2002 0.2307 0.2309 0.2281 0.2293 893,743 -0.01(-3.21%)
Nov 21, 2002 0.2342 0.2387 0.2342 0.2369 7,393,179 +0.01(+3.08%)
Nov 20, 2002 0.2263 0.2298 0.2238 0.2298 4,338,614 +0.00(+1.56%)
Nov 19, 2002 0.2227 0.2288 0.2210 0.2263 21,223,572 +0.00(+0.31%)
Nov 18, 2002 0.2192 0.2272 0.2183 0.2256 15,148,381 +0.01(+5.11%)
Nov 15, 2002 0.2146 0.2146 0.2146 0.2146 22,626 -0.00(-0.90%)
Nov 14, 2002 0.2068 0.2166 0.2058 0.2166 26,931,084 +0.01(+4.26%)
Nov 13, 2002 0.1812 0.2077 0.1775 0.2077 32,293,544 +0.02(+9.00%)
Nov 12, 2002 0.1945 0.1962 0.1895 0.1906 1,317,988 -0.01(-3.32%)
Nov 11, 2002 0.2029 0.2033 0.1962 0.1971 2,607,693 -0.01(-2.87%)
Nov 08, 2002 0.2049 0.2068 0.1892 0.2029 12,184,322 +0.01(+3.89%)
Nov 07, 2002 0.1916 0.1971 0.1916 0.1953 5,594,380 +0.01(+4.34%)
Nov 06, 2002 0.1892 0.1892 0.1839 0.1872 2,336,176 -0.00(-1.49%)
Nov 05, 2002 0.1874 0.1918 0.1874 0.1900 5,243,670 +0.00(+2.38%)
Nov 04, 2002 0.1922 0.1923 0.1854 0.1856 3,292,142 +0.00(+1.94%)
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.