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
2018-06-20 2.20 2.20 2.075 2.125 289,049
2018-06-19 2.05 2.19 2.05 2.135 191,114
2018-06-18 2.04 2.135 2.04 2.10 219,488
2018-06-15 2.12 2.12 2.01 2.075 200,261
2018-06-14 2.29 2.29 2.16 2.16 121,379
2018-06-13 2.28 2.33 2.24 2.265 159,032
2018-06-12 2.175 2.31 2.175 2.28 162,157
2018-06-11 2.24 2.275 2.14 2.155 134,786
2018-06-08 2.18 2.255 2.12 2.205 114,661
2018-06-07 2.20 2.20 2.025 2.175 426,893
2018-06-06 2.37 2.395 2.245 2.265 149,589
2018-06-05 2.40 2.49 2.32 2.32 796,046
2018-06-04 2.16 2.39 2.16 2.365 351,582
2018-06-01 2.06 2.105 2.02 2.065 169,628
2018-05-31 2.04 2.06 2.03 2.03 106,080
2018-05-30 2.06 2.065 2.01 2.025 81,976
2018-05-29 2.04 2.10 2.03 2.04 188,947
2018-05-25 2.36 2.36 2.205 2.22 179,866
2018-05-24 2.38 2.40 2.34 2.35 121,403
2018-05-23 2.47 2.49 2.395 2.395 101,634
2018-05-22 2.47 2.53 2.455 2.505 190,903
2018-05-21 2.52 2.54 2.455 2.455 177,230
2018-05-18 2.45 2.48 2.425 2.455 136,865
2018-05-17 2.59 2.64 2.51 2.525 206,385
2018-05-16 2.56 2.63 2.56 2.605 287,369
2018-05-15 2.505 2.625 2.505 2.55 297,600
2018-05-14 2.62 2.665 2.575 2.595 372,383
2018-05-11 2.58 2.605 2.51 2.535 133,953
2018-05-10 2.44 2.515 2.43 2.505 192,611
2018-05-09 2.37 2.395 2.35 2.395 195,671

» 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.