Skip to main content

Companhia Siderurgica Nacional ADR (NY: SID )

2.275 -0.025 (-1.09%)
Streaming Delayed Price Updated: 11:10 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 0.1906 0.1948 0.1829 0.1840 7,876,984 -0.01(-3.08%)
Oct 30, 2002 0.1813 0.1939 0.1813 0.1899 3,181,405 +0.01(+3.59%)
Oct 29, 2002 0.1948 0.1948 0.1829 0.1833 5,182,082 -0.01(-5.92%)
Oct 28, 2002 0.1937 0.1948 0.1893 0.1948 4,351,200 +0.00(+1.43%)
Oct 25, 2002 0.1921 0.1956 0.1884 0.1921 6,127,758 -0.00(-0.94%)
Oct 24, 2002 0.1985 0.1985 0.1921 0.1939 2,257,595 +0.00(+0.47%)
Oct 23, 2002 0.1785 0.1937 0.1784 0.1930 7,024,236 +0.01(+5.50%)
Oct 22, 2002 0.1628 0.1829 0.1628 0.1829 6,330,012 +0.02(+10.01%)
Oct 21, 2002 0.1582 0.1665 0.1579 0.1663 2,416,118 +0.01(+3.30%)
Oct 18, 2002 0.1570 0.1617 0.1555 0.1610 6,204,286 +0.00(+2.92%)
Oct 17, 2002 0.1454 0.1564 0.1454 0.1564 5,050,890 +0.01(+10.32%)
Oct 16, 2002 0.1518 0.1518 0.1409 0.1418 6,275,349 -0.01(-6.63%)
Oct 15, 2002 0.1518 0.1546 0.1517 0.1518 2,509,046 +0.00(+1.97%)
Oct 14, 2002 0.1509 0.1509 0.1467 0.1489 617,695 -0.01(-4.91%)
Oct 11, 2002 0.1528 0.1590 0.1528 0.1566 1,831,221 +0.01(+4.52%)
Oct 10, 2002 0.1436 0.1500 0.1427 0.1498 1,552,438 +0.01(+5.00%)
Oct 09, 2002 0.1464 0.1473 0.1427 0.1427 6,089,493 -0.01(-4.99%)
Oct 08, 2002 0.1619 0.1628 0.1500 0.1502 14,633,370 -0.01(-7.75%)
Oct 07, 2002 0.1646 0.1667 0.1628 0.1628 907,411 -0.00(-2.20%)
Oct 04, 2002 0.1601 0.1685 0.1601 0.1665 4,148,945 +0.01(+7.06%)
Oct 03, 2002 0.1473 0.1573 0.1464 0.1555 78,168,544 +0.01(+4.94%)
Oct 02, 2002 0.1601 0.1601 0.1473 0.1482 6,690,790 -0.01(-6.68%)
Oct 01, 2002 0.1509 0.1601 0.1489 0.1588 3,115,809 +0.01(+6.50%)
Sep 30, 2002 0.1518 0.1518 0.1436 0.1491 7,439,677 -0.01(-3.32%)
Sep 27, 2002 0.1646 0.1670 0.1533 0.1542 4,941,564 -0.02(-11.26%)
Sep 26, 2002 0.1765 0.1774 0.1738 0.1738 4,777,574 -0.00(-1.04%)
Sep 25, 2002 0.1694 0.1756 0.1656 0.1756 3,372,726 +0.01(+3.78%)
Sep 24, 2002 0.1683 0.1692 0.1656 0.1692 6,685,324 +0.00(+0.54%)
Sep 23, 2002 0.1824 0.1824 0.1646 0.1683 10,134,579 -0.02(-11.54%)
Sep 20, 2002 0.1925 0.1925 0.1774 0.1903 17,809,308 -0.00(-0.57%)
Sep 19, 2002 0.1921 0.1957 0.1912 0.1914 2,394,253 -0.00(-1.69%)
Sep 18, 2002 0.2012 0.2012 0.1921 0.1946 1,257,256 -0.02(-7.24%)
Sep 17, 2002 0.2131 0.2150 0.2067 0.2098 1,262,722 -0.00(-1.97%)
Sep 16, 2002 0.2204 0.2206 0.2102 0.2140 4,695,579 -0.01(-5.65%)
Sep 13, 2002 0.2232 0.2268 0.2223 0.2268 2,060,807 +0.00(+1.31%)
Sep 12, 2002 0.2287 0.2287 0.2235 0.2239 1,279,121 -0.01(-3.62%)
Sep 11, 2002 0.2250 0.2334 0.2250 0.2323 5,018,092 +0.01(+4.10%)
Sep 10, 2002 0.2268 0.2268 0.2177 0.2232 13,977,410 -0.00(-1.61%)
Sep 09, 2002 0.2232 0.2270 0.2232 0.2268 11,277,042 +0.00(+1.64%)
Sep 06, 2002 0.2250 0.2250 0.2197 0.2232 6,308,147 -0.00(-1.61%)
Sep 05, 2002 0.2250 0.2268 0.2214 0.2268 622,068,544 +0.00(+0.00%)
Sep 04, 2002 0.2241 0.2268 0.2223 0.2268 8,986,649 +0.00(+0.40%)
Sep 03, 2002 0.2342 0.2342 0.2259 0.2259 3,799,100 -0.02(-7.14%)
Aug 30, 2002 0.2464 0.2504 0.2426 0.2433 3,946,691 -0.01(-2.21%)
Aug 29, 2002 0.2387 0.2497 0.2382 0.2488 2,077,206 +0.00(+1.72%)
Aug 28, 2002 0.2451 0.2451 0.2424 0.2446 541,166 -0.00(-0.96%)
Aug 27, 2002 0.2497 0.2515 0.2451 0.2470 1,749,226 -0.00(-1.82%)
Aug 26, 2002 0.2534 0.2552 0.2488 0.2515 554,286,016 +0.00(+0.73%)
Aug 23, 2002 0.2409 0.2497 0.2406 0.2497 1,333,785 +0.01(+3.25%)
Aug 22, 2002 0.2429 0.2442 0.2396 0.2418 10,577,352 -0.00(-0.60%)
Aug 21, 2002 0.2378 0.2433 0.2378 0.2433 1,612,567 +0.01(+2.86%)
Aug 20, 2002 0.2351 0.2365 0.2332 0.2365 891,012 +0.01(+5.55%)
Aug 16, 2002 0.2080 0.2250 0.2080 0.2241 3,323,529 +0.02(+12.39%)
Aug 15, 2002 0.2159 0.2159 0.1994 0.1994 6,138,690 -0.01(-6.84%)
Aug 14, 2002 0.2250 0.2257 0.2014 0.2140 12,818,548 -0.01(-4.49%)
Aug 13, 2002 0.2296 0.2323 0.2241 0.2241 5,881,773 -0.02(-6.84%)
Aug 12, 2002 0.2376 0.2461 0.2376 0.2406 650,493 +0.02(+6.91%)
Aug 07, 2002 0.2246 0.2289 0.2150 0.2250 12,955,206 +0.00(+2.07%)
Aug 06, 2002 0.2067 0.2210 0.2060 0.2204 3,520,317 +0.01(+6.73%)
Aug 05, 2002 0.2287 0.2289 0.2065 0.2065 10,052,584 -0.03(-13.42%)
Aug 02, 2002 0.2378 0.2415 0.2323 0.2386 14,217,929 +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.