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

Companhia Siderurgica Nacional ADR (NY: SID )

2.210 -0.040 (-1.78%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
Oct 31, 2002 0.1909 0.1951 0.1832 0.1843 7,866,403 -0.01(-3.08%)
Oct 30, 2002 0.1815 0.1942 0.1815 0.1901 3,177,131 +0.01(+3.59%)
Oct 29, 2002 0.1951 0.1951 0.1832 0.1835 5,175,121 -0.01(-5.92%)
Oct 28, 2002 0.1940 0.1951 0.1896 0.1951 4,345,355 +0.00(+1.43%)
Oct 25, 2002 0.1923 0.1958 0.1887 0.1923 6,119,526 -0.00(-0.94%)
Oct 24, 2002 0.1988 0.1988 0.1923 0.1942 2,254,562 +0.00(+0.47%)
Oct 23, 2002 0.1788 0.1940 0.1786 0.1933 7,014,800 +0.01(+5.50%)
Oct 22, 2002 0.1630 0.1832 0.1630 0.1832 6,321,509 +0.02(+10.01%)
Oct 21, 2002 0.1585 0.1667 0.1581 0.1665 2,412,873 +0.01(+3.30%)
Oct 18, 2002 0.1572 0.1619 0.1557 0.1612 6,195,952 +0.00(+2.92%)
Oct 17, 2002 0.1456 0.1566 0.1456 0.1566 5,044,105 +0.01(+10.32%)
Oct 16, 2002 0.1520 0.1520 0.1411 0.1420 6,266,919 -0.01(-6.63%)
Oct 15, 2002 0.1520 0.1548 0.1519 0.1520 2,505,675 +0.00(+1.97%)
Oct 14, 2002 0.1511 0.1511 0.1469 0.1491 616,865 -0.01(-4.91%)
Oct 11, 2002 0.1530 0.1592 0.1530 0.1568 1,828,761 +0.01(+4.52%)
Oct 10, 2002 0.1438 0.1502 0.1429 0.1500 1,550,352 +0.01(+5.00%)
Oct 09, 2002 0.1465 0.1475 0.1429 0.1429 6,081,313 -0.01(-4.99%)
Oct 08, 2002 0.1621 0.1630 0.1502 0.1504 14,613,713 -0.01(-7.75%)
Oct 07, 2002 0.1649 0.1669 0.1630 0.1630 906,192 -0.00(-2.20%)
Oct 04, 2002 0.1603 0.1687 0.1603 0.1667 4,143,372 +0.01(+7.06%)
Oct 03, 2002 0.1475 0.1575 0.1465 0.1557 78,063,536 +0.01(+4.94%)
Oct 02, 2002 0.1603 0.1603 0.1475 0.1484 6,681,802 -0.01(-6.68%)
Oct 01, 2002 0.1511 0.1603 0.1491 0.1590 3,111,623 +0.01(+6.50%)
Sep 30, 2002 0.1520 0.1520 0.1438 0.1493 7,429,683 -0.01(-3.32%)
Sep 27, 2002 0.1649 0.1672 0.1535 0.1544 4,934,926 -0.02(-11.26%)
Sep 26, 2002 0.1768 0.1777 0.1740 0.1740 4,771,156 -0.00(-1.04%)
Sep 25, 2002 0.1696 0.1759 0.1658 0.1759 3,368,196 +0.01(+3.78%)
Sep 24, 2002 0.1685 0.1694 0.1658 0.1694 6,676,343 +0.00(+0.54%)
Sep 23, 2002 0.1826 0.1826 0.1649 0.1685 10,120,965 -0.02(-11.54%)
Sep 20, 2002 0.1927 0.1927 0.1777 0.1905 17,785,386 -0.00(-0.57%)
Sep 19, 2002 0.1923 0.1960 0.1914 0.1916 2,391,037 -0.00(-1.69%)
Sep 18, 2002 0.2015 0.2015 0.1923 0.1949 1,255,567 -0.02(-7.24%)
Sep 17, 2002 0.2134 0.2152 0.2070 0.2101 1,261,026 -0.00(-1.97%)
Sep 16, 2002 0.2207 0.2209 0.2105 0.2143 4,689,271 -0.01(-5.65%)
Sep 13, 2002 0.2235 0.2271 0.2226 0.2271 2,058,038 +0.00(+1.31%)
Sep 12, 2002 0.2290 0.2290 0.2239 0.2242 1,277,403 -0.01(-3.62%)
Sep 11, 2002 0.2253 0.2337 0.2253 0.2326 5,011,351 +0.01(+4.10%)
Sep 10, 2002 0.2271 0.2271 0.2180 0.2235 13,958,634 -0.00(-1.61%)
Sep 09, 2002 0.2235 0.2273 0.2235 0.2271 11,261,894 +0.00(+1.64%)
Sep 06, 2002 0.2253 0.2253 0.2200 0.2235 6,299,673 -0.00(-1.61%)
Sep 05, 2002 0.2253 0.2271 0.2217 0.2271 621,232,896 +0.00(+0.00%)
Sep 04, 2002 0.2244 0.2271 0.2226 0.2271 8,974,578 +0.00(+0.40%)
Sep 03, 2002 0.2345 0.2345 0.2262 0.2262 3,793,997 -0.02(-7.14%)
Aug 30, 2002 0.2467 0.2508 0.2429 0.2436 3,941,390 -0.01(-2.21%)
Aug 29, 2002 0.2391 0.2500 0.2385 0.2491 2,074,415 +0.00(+1.72%)
Aug 28, 2002 0.2455 0.2455 0.2427 0.2449 540,439 -0.00(-0.96%)
Aug 27, 2002 0.2500 0.2519 0.2455 0.2473 1,746,876 -0.00(-1.82%)
Aug 26, 2002 0.2537 0.2555 0.2491 0.2519 553,541,440 +0.00(+0.73%)
Aug 23, 2002 0.2413 0.2500 0.2409 0.2500 1,331,993 +0.01(+3.25%)
Aug 22, 2002 0.2433 0.2446 0.2400 0.2422 10,563,143 -0.00(-0.60%)
Aug 21, 2002 0.2381 0.2436 0.2381 0.2436 1,610,401 +0.01(+2.86%)
Aug 20, 2002 0.2354 0.2369 0.2336 0.2369 889,815 +0.01(+5.55%)
Aug 16, 2002 0.2083 0.2253 0.2083 0.2244 3,319,065 +0.02(+12.39%)
Aug 15, 2002 0.2162 0.2162 0.1997 0.1997 6,130,444 -0.01(-6.84%)
Aug 14, 2002 0.2253 0.2260 0.2017 0.2143 12,801,329 -0.01(-4.49%)
Aug 13, 2002 0.2299 0.2326 0.2244 0.2244 5,873,872 -0.02(-6.84%)
Aug 12, 2002 0.2380 0.2464 0.2380 0.2409 649,619 +0.02(+6.91%)
Aug 07, 2002 0.2250 0.2292 0.2152 0.2253 12,937,803 +0.00(+2.07%)
Aug 06, 2002 0.2070 0.2213 0.2063 0.2207 3,515,588 +0.01(+6.73%)
Aug 05, 2002 0.2290 0.2292 0.2068 0.2068 10,039,080 -0.03(-13.42%)
Aug 02, 2002 0.2381 0.2418 0.2326 0.2389 14,198,830 +0.01(+3.66%)
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.