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 (%)
Jul 31, 2002 0.2170 0.2266 0.2140 0.2186 13,461,717 +0.01(+6.65%)
Jul 30, 2002 0.2337 0.2337 0.2018 0.2050 14,851,387 -0.03(-14.54%)
Jul 29, 2002 0.2576 0.2585 0.2346 0.2399 12,173,731 -0.02(-6.55%)
Jul 26, 2002 0.2770 0.2770 0.2567 0.2567 9,682,494 -0.02(-7.29%)
Jul 25, 2002 0.2792 0.2811 0.2728 0.2769 12,823,373 -0.01(-2.01%)
Jul 24, 2002 0.2648 0.2832 0.2643 0.2825 10,885,745 -0.01(-2.09%)
Jul 23, 2002 0.3055 0.3055 0.2877 0.2885 15,902,113 -0.02(-5.51%)
Jul 22, 2002 0.3293 0.3293 0.3054 0.3054 9,981,894 -0.02(-6.25%)
Jul 19, 2002 0.3381 0.3434 0.3231 0.3257 21,929,662 -0.00(-0.54%)
Jul 17, 2002 0.3222 0.3385 0.3160 0.3275 39,351,372 +0.05(+18.59%)
Jul 12, 2002 0.2841 0.2850 0.2664 0.2762 9,733,336 -0.01(-2.19%)
Jul 11, 2002 0.2834 0.2850 0.2797 0.2823 4,304,586 -0.00(-0.31%)
Jul 10, 2002 0.2949 0.2949 0.2832 0.2832 3,830,064 -0.01(-3.15%)
Jul 09, 2002 0.2903 0.2924 0.2903 0.2924 4,541,846 +0.00(+0.73%)
Jul 08, 2002 0.2974 0.2974 0.2903 0.2903 4,767,809 -0.01(-2.38%)
Jul 05, 2002 0.2962 0.3020 0.2947 0.2974 5,677,308 +0.01(+2.44%)
Jul 04, 2002 0.2956 0.3045 0.2869 0.2903 12,360,150 +0.00(+0.00%)
Jul 03, 2002 0.2956 0.3045 0.2869 0.2903 12,360,150 -0.01(-2.67%)
Jul 02, 2002 0.2744 0.3004 0.2744 0.2983 3,208,667 +0.03(+9.42%)
Jul 01, 2002 0.2823 0.2871 0.2726 0.2726 2,598,569 -0.01(-2.78%)
Jun 28, 2002 0.2726 0.2827 0.2726 0.2804 9,733,336 +0.01(+2.52%)
Jun 27, 2002 0.2611 0.2762 0.2602 0.2735 13,077,581 +0.02(+9.57%)
Jun 26, 2002 0.2492 0.2523 0.2469 0.2496 1,214,548 +0.00(+0.14%)
Jun 25, 2002 0.2505 0.2505 0.2390 0.2492 2,575,972 +0.02(+7.65%)
Jun 21, 2002 0.2646 0.2646 0.2315 0.2315 2,575,972 -0.03(-12.51%)
Jun 20, 2002 0.2885 0.2885 0.2627 0.2646 1,830,296 -0.03(-9.12%)
Jun 19, 2002 0.2930 0.2958 0.2885 0.2912 6,304,354 -0.00(-1.50%)
Jun 18, 2002 0.3045 0.3045 0.2937 0.2956 491,468 -0.01(-2.22%)
Jun 17, 2002 0.2868 0.3024 0.2868 0.3024 1,361,424 +0.02(+6.09%)
Jun 14, 2002 0.2900 0.2900 0.2832 0.2850 5,722,501 +0.00(+1.39%)
Jun 12, 2002 0.2885 0.2956 0.2811 0.2811 3,909,151 -0.01(-4.28%)
Jun 11, 2002 0.3147 0.3147 0.2937 0.2937 2,660,708 -0.02(-5.52%)
Jun 10, 2002 0.3054 0.3108 0.3045 0.3108 3,671,891 +0.01(+4.84%)
Jun 07, 2002 0.2903 0.2974 0.2903 0.2965 2,835,829 +0.00(+1.51%)
Jun 06, 2002 0.3107 0.3124 0.2921 0.2921 3,937,397 -0.02(-6.78%)
Jun 05, 2002 0.3222 0.3222 0.3133 0.3133 271,155 -0.02(-6.15%)
May 31, 2002 0.3390 0.3397 0.3339 0.3339 2,101,451 -0.00(-1.46%)
May 28, 2002 0.3496 0.3496 0.3293 0.3388 4,592,688 -0.00(-0.83%)
May 27, 2002 0.3496 0.3487 0.3411 0.3417 4,496,654 +0.00(+0.00%)
May 24, 2002 0.3496 0.3487 0.3411 0.3417 4,496,654 +0.00(+0.00%)
May 23, 2002 0.3284 0.3427 0.3284 0.3417 2,293,519 +0.01(+1.58%)
May 22, 2002 0.3505 0.3505 0.3347 0.3363 3,575,857 -0.01(-3.85%)
May 21, 2002 0.3521 0.3523 0.3493 0.3498 6,270,460 +0.00(+0.56%)
May 20, 2002 0.3503 0.3503 0.3463 0.3478 1,869,839 +0.00(+0.26%)
May 17, 2002 0.3535 0.3576 0.3470 0.3470 7,547,148 -0.01(-1.75%)
May 16, 2002 0.3425 0.3735 0.3425 0.3532 11,586,228 +0.02(+4.83%)
May 15, 2002 0.3215 0.3379 0.3215 0.3369 14,218,692 +0.01(+3.37%)
May 14, 2002 0.3133 0.3259 0.3133 0.3259 2,067,557 +0.01(+3.72%)
May 13, 2002 0.3107 0.3160 0.3085 0.3142 6,790,174 +0.01(+2.01%)
May 10, 2002 0.2956 0.3098 0.2956 0.3080 1,818,998 +0.02(+5.45%)
May 09, 2002 0.3224 0.3224 0.2921 0.2921 1,762,507 -0.03(-9.59%)
May 08, 2002 0.3186 0.3255 0.3167 0.3231 12,732,988 +0.00(+1.39%)
May 07, 2002 0.3160 0.3186 0.3038 0.3186 25,505,520 +0.01(+1.98%)
May 06, 2002 0.3239 0.3248 0.3071 0.3124 18,613,662 -0.02(-6.12%)
May 03, 2002 0.3346 0.3353 0.3289 0.3328 3,784,872 -0.01(-1.57%)
May 02, 2002 0.3408 0.3417 0.3363 0.3381 3,553,260 -0.01(-3.05%)
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.