Skip to main content

Companhia Siderurgica Nacional ADR (NY: SID )

2.600 +0.080 (+3.17%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 1.247 1.257 1.238 1.248 4,304,881 +0.01(+1.17%)
Mar 30, 2004 1.217 1.241 1.217 1.234 4,086,359 +0.02(+1.60%)
Mar 29, 2004 1.213 1.231 1.209 1.215 5,823,609 +0.01(+1.07%)
Mar 26, 2004 1.190 1.215 1.186 1.202 7,511,690 +0.04(+3.40%)
Mar 25, 2004 1.154 1.187 1.151 1.162 7,642,804 +0.02(+1.98%)
Mar 24, 2004 1.117 1.150 1.110 1.140 8,932,083 -0.00(-0.35%)
Mar 23, 2004 1.165 1.167 1.139 1.144 6,189,633 -0.01(-1.28%)
Mar 22, 2004 1.190 1.192 1.149 1.159 6,828,809 -0.05(-4.11%)
Mar 19, 2004 1.214 1.234 1.199 1.208 8,156,330 +0.01(+0.43%)
Mar 18, 2004 1.179 1.207 1.170 1.203 6,386,303 +0.01(+1.25%)
Mar 17, 2004 1.182 1.195 1.177 1.188 6,140,465 +0.01(+1.12%)
Mar 16, 2004 1.177 1.190 1.166 1.175 7,522,617 +0.01(+0.61%)
Mar 15, 2004 1.217 1.217 1.164 1.168 10,210,436 -0.04(-3.70%)
Mar 12, 2004 1.176 1.214 1.150 1.213 11,947,685 +0.07(+6.22%)
Mar 11, 2004 1.214 1.236 1.141 1.142 21,950,526 -0.06(-5.14%)
Mar 10, 2004 1.281 1.281 1.204 1.204 18,842,052 -0.12(-8.87%)
Mar 09, 2004 1.264 1.332 1.215 1.321 24,529,084 +0.05(+4.11%)
Mar 08, 2004 1.308 1.316 1.245 1.269 12,324,636 -0.02(-1.32%)
Mar 05, 2004 1.238 1.292 1.238 1.286 10,450,810 +0.04(+3.42%)
Mar 04, 2004 1.256 1.282 1.238 1.243 12,515,842 -0.00(-0.06%)
Mar 03, 2004 1.199 1.244 1.193 1.244 14,974,214 +0.05(+4.22%)
Mar 02, 2004 1.181 1.208 1.176 1.193 8,669,857 +0.00(+0.21%)
Mar 01, 2004 1.205 1.211 1.171 1.191 7,888,641 +0.02(+1.97%)
Feb 27, 2004 1.130 1.179 1.130 1.168 11,669,070 +0.06(+5.45%)
Feb 26, 2004 1.103 1.113 1.084 1.107 9,915,432 +0.00(+0.33%)
Feb 25, 2004 1.074 1.116 1.070 1.104 6,899,829 +0.03(+2.64%)
Feb 24, 2004 1.060 1.075 1.059 1.075 1,704,470 +0.02(+1.47%)
Feb 23, 2004 1.074 1.080 1.054 1.060 2,469,297 -0.02(-1.53%)
Feb 20, 2004 1.029 1.081 1.020 1.076 11,980,464 +0.01(+0.50%)
Feb 19, 2004 1.115 1.119 1.071 1.071 7,697,434 -0.06(-5.20%)
Feb 18, 2004 1.126 1.153 1.117 1.130 15,924,784 +0.00(+0.18%)
Feb 17, 2004 1.117 1.130 1.103 1.128 12,379,266 +0.04(+4.05%)
Feb 13, 2004 1.092 1.096 1.054 1.084 11,734,627 +0.02(+2.09%)
Feb 12, 2004 1.076 1.094 1.061 1.062 9,003,103 -0.03(-3.01%)
Feb 11, 2004 1.034 1.098 1.031 1.095 6,927,144 +0.05(+5.10%)
Feb 10, 2004 1.047 1.047 1.027 1.042 4,599,886 +0.01(+0.55%)
Feb 09, 2004 1.020 1.046 1.020 1.036 13,455,487 +0.03(+2.89%)
Feb 06, 2004 0.9473 1.010 0.9464 1.007 13,837,900 +0.02(+2.38%)
Feb 05, 2004 1.017 1.024 0.9756 0.9833 9,079,585 -0.04(-3.73%)
Feb 04, 2004 1.060 1.080 1.015 1.021 11,002,578 -0.04(-3.63%)
Feb 03, 2004 1.020 1.066 1.019 1.060 13,848,826 +0.06(+6.22%)
Feb 02, 2004 1.003 1.015 0.9793 0.9978 11,324,898 -0.02(-2.31%)
Jan 30, 2004 0.9982 1.050 0.9982 1.021 15,444,036 +0.02(+2.01%)
Jan 29, 2004 1.045 1.045 0.9793 1.001 25,299,374 -0.06(-5.85%)
Jan 28, 2004 1.127 1.127 1.062 1.064 9,319,959 -0.06(-5.68%)
Jan 27, 2004 1.087 1.140 1.060 1.128 20,366,242 +0.05(+4.23%)
Jan 26, 2004 1.073 1.089 1.051 1.082 6,266,116 +0.02(+1.62%)
Jan 23, 2004 1.067 1.076 1.058 1.065 5,353,787 -0.00(-0.12%)
Jan 22, 2004 1.074 1.084 1.053 1.066 7,899,567 -0.02(-2.00%)
Jan 21, 2004 1.048 1.088 1.040 1.088 5,943,796 +0.02(+2.06%)
Jan 20, 2004 1.087 1.092 1.065 1.066 10,046,545 +0.01(+0.80%)
Jan 16, 2004 1.042 1.064 1.041 1.057 9,401,905 +0.02(+2.03%)
Jan 15, 2004 1.067 1.080 1.030 1.036 14,602,727 -0.02(-1.91%)
Jan 14, 2004 1.043 1.080 1.014 1.056 21,311,350 +0.01(+1.16%)
Jan 13, 2004 1.117 1.126 1.044 1.044 20,524,670 -0.08(-7.10%)
Jan 12, 2004 1.158 1.198 1.119 1.124 24,294,174 -0.03(-2.52%)
Jan 09, 2004 1.104 1.162 1.104 1.153 13,624,841 +0.05(+4.60%)
Jan 08, 2004 1.069 1.108 1.069 1.103 7,041,868 +0.03(+2.34%)
Jan 07, 2004 1.098 1.114 1.074 1.077 9,795,245 -0.02(-1.52%)
Jan 06, 2004 1.105 1.122 1.094 1.094 8,216,424 -0.02(-1.40%)
Jan 05, 2004 1.062 1.111 1.060 1.109 16,929,986 +0.10(+10.20%)
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.