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
2018-09-21 2.175 2.245 2.165 2.205 99,781
2018-09-20 2.16 2.165 2.125 2.155 56,583
2018-09-19 2.165 2.185 2.115 2.125 134,850
2018-09-18 2.07 2.135 2.06 2.12 159,996
2018-09-17 2.01 2.065 2.01 2.065 117,533
2018-09-14 2.00 2.03 1.935 2.03 75,532
2018-09-13 1.98 2.01 1.96 1.96 43,664
2018-09-12 1.98 2.01 1.95 1.975 111,016
2018-09-11 1.98 1.99 1.93 1.945 153,195
2018-09-10 2.05 2.055 2.02 2.05 73,320
2018-09-07 2.04 2.09 2.01 2.06 72,913
2018-09-06 2.015 2.03 1.99 2.015 50,820
2018-09-05 1.99 2.005 1.965 2.00 107,022
2018-09-04 2.06 2.065 2.00 2.005 126,540
2018-08-31 2.06 2.14 2.06 2.125 198,227
2018-08-30 2.14 2.14 2.02 2.04 294,419
2018-08-29 2.11 2.21 2.11 2.21 123,620
2018-08-28 2.24 2.24 2.10 2.14 169,614
2018-08-27 2.24 2.295 2.24 2.265 36,948
2018-08-24 2.23 2.25 2.19 2.225 76,297
2018-08-23 2.33 2.33 2.16 2.175 142,740
2018-08-22 2.20 2.285 2.19 2.285 65,529
2018-08-21 2.29 2.31 2.21 2.215 55,028
2018-08-20 2.29 2.335 2.26 2.335 119,093
2018-08-17 2.225 2.27 2.22 2.27 87,690
2018-08-16 2.31 2.345 2.235 2.26 97,291
2018-08-15 2.35 2.35 2.26 2.27 162,350
2018-08-14 2.45 2.455 2.40 2.445 90,955
2018-08-13 2.31 2.425 2.31 2.405 139,020
2018-08-10 2.35 2.39 2.28 2.34 270,534

» 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.