Indicators

Companhia Siderurgica Nacional ADR (NY: SID )

2.580 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	0.8567	0.8603	0.8420	0.8532	6,735,938	+0.00(+0.26%)
May 27, 2004	0.8283	0.8640	0.8237	0.8510	17,421,660	+0.03(+3.47%)
May 26, 2004	0.8292	0.8325	0.8063	0.8224	8,478,650	-0.01(-0.79%)
May 25, 2004	0.8146	0.8325	0.8072	0.8290	8,500,502	+0.02(+1.89%)
May 24, 2004	0.8274	0.8274	0.7999	0.8136	6,140,465	+0.02(+2.73%)
May 21, 2004	0.7834	0.8083	0.7781	0.7920	11,035,356	+0.01(+1.64%)
May 20, 2004	0.8054	0.8155	0.7580	0.7792	15,280,145	-0.03(-3.12%)
May 19, 2004	0.8100	0.8402	0.7974	0.8043	28,276,736	+0.04(+4.59%)
May 18, 2004	0.7355	0.7816	0.7230	0.7690	23,250,732	+0.06(+8.52%)
May 17, 2004	0.6974	0.7135	0.6901	0.7086	10,860,539	-0.01(-1.93%)
May 14, 2004	0.7285	0.7505	0.7218	0.7225	14,094,663	-0.00(-0.35%)
May 13, 2004	0.7047	0.7441	0.7047	0.7251	15,263,755	-0.00(-0.23%)
May 12, 2004	0.7532	0.7596	0.6919	0.7267	19,874,568	-0.03(-4.50%)
May 11, 2004	0.7276	0.7650	0.7196	0.7609	36,738,996	+0.07(+9.39%)
May 10, 2004	0.7368	0.7401	0.6813	0.6956	45,299,592	-0.08(-10.10%)
May 07, 2004	0.7871	0.8054	0.7642	0.7737	26,113,368	-0.06(-7.00%)
May 06, 2004	0.8649	0.8676	0.8265	0.8320	11,789,257	-0.06(-6.58%)
May 05, 2004	0.9015	0.9033	0.8731	0.8905	10,259,604	+0.00(+0.31%)
May 04, 2004	0.8631	0.8989	0.8603	0.8878	22,119,880	+0.05(+5.90%)

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.