COMPANHIA SIDERURGICA NACIONAL SPONSORED ADR Historical Stock Price

Below is the stock price history for Companhia Siderurgica Nacional Sponsored Adr SID. Data is recorded each day for the historical open, high, low, close and volume. The Companhia Siderurgica Nacional Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Companhia Siderurgica Nacional Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-17 3.21 3.37 3.195 3.345 711,175
2018-01-16 3.35 3.35 3.215 3.23 599,244
2018-01-12 3.42 3.49 3.26 3.31 674,125
2018-01-11 3.20 3.39 3.20 3.365 807,858
2018-01-10 3.13 3.16 3.11 3.14 433,015
2018-01-09 3.09 3.115 3.08 3.115 158,243
2018-01-08 2.97 3.04 2.965 3.015 348,860
2018-01-05 2.81 2.90 2.80 2.90 197,329
2018-01-04 2.85 2.905 2.815 2.83 324,923
2018-01-03 2.70 2.725 2.68 2.725 181,094
2018-01-02 2.56 2.655 2.555 2.645 125,474
2017-12-29 2.54 2.54 2.46 2.465 108,167
2017-12-28 2.47 2.525 2.465 2.525 95,977
2017-12-27 2.42 2.475 2.42 2.445 126,795
2017-12-26 2.42 2.435 2.395 2.405 137,332
2017-12-22 2.38 2.40 2.36 2.385 167,115
2017-12-21 2.33 2.415 2.325 2.405 212,356
2017-12-20 2.27 2.36 2.27 2.295 871,514
2017-12-19 2.24 2.25 2.19 2.225 214,063
2017-12-18 2.345 2.355 2.255 2.255 167,739
2017-12-15 2.31 2.355 2.295 2.315 113,229
2017-12-14 2.24 2.285 2.24 2.245 332,259
2017-12-13 2.31 2.33 2.26 2.275 86,476
2017-12-12 2.21 2.335 2.205 2.315 214,426
2017-12-11 2.21 2.23 2.195 2.225 82,407
2017-12-08 2.22 2.22 2.16 2.175 85,884
2017-12-07 2.17 2.205 2.15 2.18 71,317
2017-12-06 2.25 2.265 2.19 2.235 200,797
2017-12-05 2.29 2.29 2.20 2.205 95,012
2017-12-04 2.29 2.325 2.275 2.285 110,500

» More Companhia Siderurgica Nacional Sponsored Adr Stock Price History

To see other companies like Companhia Siderurgica Nacional Sponsored Adr (SID), view our stock market today for news, and other data.