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
2018-12-18 2.33 2.365 2.305 2.305 70,659
2018-12-17 2.29 2.36 2.27 2.275 200,164
2018-12-14 2.25 2.295 2.25 2.25 39,127
2018-12-13 2.295 2.295 2.275 2.285 71,000
2018-12-12 2.31 2.36 2.275 2.275 216,008
2018-12-11 2.22 2.22 2.12 2.175 79,745
2018-12-10 2.185 2.185 2.12 2.14 66,844
2018-12-07 2.315 2.355 2.205 2.215 70,143
2018-12-06 2.21 2.34 2.21 2.33 142,406
2018-12-04 2.365 2.38 2.285 2.285 55,590
2018-12-03 2.375 2.39 2.345 2.375 81,164
2018-11-30 2.23 2.30 2.23 2.265 104,222
2018-11-29 2.27 2.28 2.235 2.255 28,974
2018-11-28 2.21 2.265 2.14 2.255 141,846
2018-11-27 2.15 2.195 2.11 2.17 142,604
2018-11-26 2.20 2.21 2.105 2.115 137,873
2018-11-23 2.25 2.26 2.225 2.225 156,662
2018-11-21 2.37 2.385 2.345 2.355 47,900
2018-11-20 2.40 2.405 2.285 2.31 100,060
2018-11-19 2.47 2.51 2.45 2.46 122,502
2018-11-16 2.48 2.55 2.47 2.54 69,237
2018-11-15 2.48 2.585 2.475 2.575 118,400
2018-11-14 2.40 2.445 2.325 2.445 113,125
2018-11-13 2.41 2.43 2.37 2.39 145,442
2018-11-12 2.52 2.52 2.425 2.435 64,238
2018-11-09 2.56 2.585 2.47 2.575 213,616
2018-11-08 2.59 2.69 2.555 2.58 252,718
2018-11-07 2.57 2.595 2.52 2.595 98,373
2018-11-06 2.56 2.605 2.535 2.555 93,444
2018-11-05 2.59 2.63 2.575 2.61 88,296

» 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.