Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Companhia Siderurgica Nacional ADR
(NY:
SID
)
2.490
-0.040 (-1.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2003
0.4439
0.4565
0.4433
0.4541
3,572,833
+0.01(+1.27%)
Jun 27, 2003
0.4311
0.4529
0.4311
0.4485
6,222,411
+0.02(+4.26%)
Jun 26, 2003
0.4192
0.4302
0.4163
0.4302
3,359,774
+0.01(+2.93%)
Jun 25, 2003
0.4150
0.4234
0.4146
0.4179
5,659,717
+0.01(+1.60%)
Jun 24, 2003
0.4210
0.4247
0.4100
0.4113
3,141,252
-0.01(-1.66%)
Jun 23, 2003
0.4210
0.4210
0.4109
0.4183
6,681,307
-0.01(-1.38%)
Jun 20, 2003
0.4195
0.4241
0.4137
0.4241
6,402,692
-0.01(-1.32%)
Jun 19, 2003
0.4265
0.4316
0.4249
0.4298
2,529,391
+0.00(+0.77%)
Jun 18, 2003
0.4303
0.4340
0.4161
0.4265
6,435,470
-0.01(-1.40%)
Jun 17, 2003
0.4267
0.4338
0.4247
0.4325
3,944,320
+0.01(+1.85%)
Jun 16, 2003
0.4164
0.4267
0.4131
0.4247
4,375,901
+0.01(+1.98%)
Jun 13, 2003
0.4027
0.4173
0.4012
0.4164
10,756,741
+0.01(+2.48%)
Jun 12, 2003
0.3945
0.4064
0.3881
0.4064
6,244,263
+0.01(+2.07%)
Jun 11, 2003
0.3917
0.4027
0.3877
0.3981
5,293,693
+0.00(+0.93%)
Jun 10, 2003
0.3954
0.4009
0.3936
0.3945
4,479,699
+0.00(+0.00%)
Jun 09, 2003
0.3870
0.3979
0.3853
0.3945
8,210,961
+0.01(+2.13%)
Jun 06, 2003
0.4027
0.4027
0.3862
0.3862
4,528,866
-0.01(-1.63%)
Jun 05, 2003
0.3707
0.3965
0.3696
0.3926
11,111,839
+0.02(+6.19%)
Jun 04, 2003
0.3610
0.3749
0.3610
0.3698
6,080,372
+0.01(+4.12%)
Jun 03, 2003
0.3441
0.3551
0.3441
0.3551
7,260,390
+0.01(+3.47%)
Jun 02, 2003
0.3524
0.3524
0.3412
0.3432
2,103,273
-0.01(-1.57%)
May 30, 2003
0.3487
0.3500
0.3423
0.3487
5,408,417
-0.00(-1.30%)
May 29, 2003
0.3513
0.3569
0.3511
0.3533
7,418,819
+0.01(+1.85%)
May 28, 2003
0.3478
0.3480
0.3465
0.3469
11,182,859
-0.00(-0.26%)
May 27, 2003
0.3396
0.3478
0.3370
0.3478
27,091,254
-0.01(-2.56%)
May 23, 2003
0.3569
0.3588
0.3524
0.3569
4,348,586
-0.00(-0.26%)
May 22, 2003
0.3560
0.3601
0.3536
0.3579
14,182,072
-0.00(-0.20%)
May 21, 2003
0.3474
0.3597
0.3434
0.3586
6,479,174
+0.02(+5.27%)
May 20, 2003
0.3344
0.3423
0.3344
0.3407
8,369,389
+0.01(+2.25%)
May 19, 2003
0.3377
0.3386
0.3315
0.3331
3,709,409
-0.01(-3.96%)
May 16, 2003
0.3458
0.3469
0.3331
0.3469
11,494,252
+0.00(+0.53%)
May 15, 2003
0.3652
0.3670
0.3441
0.3450
7,724,749
-0.02(-5.56%)
May 14, 2003
0.3698
0.3698
0.3641
0.3654
3,944,320
-0.01(-1.43%)
May 13, 2003
0.3798
0.3835
0.3703
0.3707
9,319,959
-0.01(-1.89%)
May 12, 2003
0.3789
0.3789
0.3743
0.3778
3,660,242
-0.00(-1.24%)
May 09, 2003
0.3879
0.3915
0.3778
0.3826
3,785,892
-0.00(-0.62%)
May 08, 2003
0.3817
0.3901
0.3815
0.3850
4,239,325
+0.00(+0.19%)
May 07, 2003
0.3643
0.3844
0.3643
0.3842
6,468,248
+0.02(+6.71%)
May 06, 2003
0.3588
0.3637
0.3569
0.3601
5,517,678
+0.00(+0.77%)
May 05, 2003
0.3661
0.3698
0.3560
0.3573
8,429,483
-0.01(-1.91%)
May 02, 2003
0.3597
0.3698
0.3597
0.3643
8,139,941
+0.01(+2.31%)
May 01, 2003
0.3505
0.3615
0.3505
0.3560
1,431,318
-0.07(-15.47%)
Apr 30, 2003
0.4283
0.4336
0.4212
0.4212
7,768,454
-0.00(-0.78%)
Apr 29, 2003
0.4256
0.4296
0.4241
0.4245
14,242,166
+0.01(+1.49%)
Apr 28, 2003
0.4034
0.4201
0.4009
0.4183
6,063,983
+0.02(+3.86%)
Apr 25, 2003
0.3970
0.4040
0.3937
0.4027
7,823,084
+0.01(+2.56%)
Apr 24, 2003
0.4011
0.4091
0.3926
0.3926
14,138,368
-0.01(-1.33%)
Apr 23, 2003
0.3923
0.4001
0.3903
0.3979
7,369,651
+0.01(+1.97%)
Apr 22, 2003
0.3917
0.3943
0.3864
0.3903
3,561,907
-0.01(-2.87%)
Apr 21, 2003
0.4036
0.4036
0.3990
0.4018
584,546
+0.00(+0.00%)
Apr 17, 2003
0.3963
0.4018
0.3925
0.4018
10,314,234
+0.01(+2.81%)
Apr 16, 2003
0.3976
0.3976
0.3820
0.3908
14,635,505
-0.01(-1.43%)
Apr 15, 2003
0.3936
0.3976
0.3864
0.3965
4,730,999
+0.00(+0.79%)
Apr 14, 2003
0.3844
0.3936
0.3826
0.3934
2,223,460
+0.01(+3.07%)
Apr 11, 2003
0.3807
0.3881
0.3807
0.3817
8,828,285
+0.00(+1.21%)
Apr 10, 2003
0.3723
0.3807
0.3707
0.3771
8,576,985
+0.00(+1.33%)
Apr 09, 2003
0.3643
0.3826
0.3643
0.3721
6,517,416
+0.01(+2.52%)
Apr 08, 2003
0.3606
0.3692
0.3569
0.3630
5,042,393
+0.01(+1.43%)
Apr 07, 2003
0.3698
0.3701
0.3569
0.3579
5,616,013
-0.00(-1.01%)
Apr 04, 2003
0.3643
0.3643
0.3551
0.3615
5,140,728
-0.00(-0.95%)
Apr 03, 2003
0.3608
0.3652
0.3580
0.3650
3,671,168
+0.00(+1.22%)
Apr 02, 2003
0.3524
0.3732
0.3522
0.3606
56,564,396
+0.01(+3.14%)
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
.