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
2017-11-17 2.19 2.335 2.19 2.325 301,688
2017-11-16 2.25 2.28 2.22 2.225 202,223
2017-11-15 2.17 2.24 2.17 2.235 131,407
2017-11-14 2.37 2.37 2.21 2.235 377,864
2017-11-13 2.34 2.37 2.315 2.355 127,850
2017-11-10 2.34 2.365 2.27 2.335 342,968
2017-11-09 2.43 2.435 2.37 2.385 74,534
2017-11-08 2.52 2.53 2.455 2.50 188,977
2017-11-07 2.47 2.47 2.40 2.43 520,429
2017-11-06 2.45 2.575 2.425 2.54 412,731
2017-11-03 2.34 2.395 2.275 2.375 500,348
2017-11-02 2.38 2.44 2.38 2.44 223,474
2017-11-01 2.58 2.58 2.45 2.45 258,036
2017-10-31 2.58 2.59 2.515 2.545 222,583
2017-10-30 2.755 2.755 2.55 2.57 270,269
2017-10-27 2.81 2.83 2.745 2.745 656,364
2017-10-26 3.00 3.00 2.83 2.84 386,425
2017-10-25 3.05 3.05 2.925 3.01 321,893
2017-10-24 3.02 3.055 2.98 3.035 283,626
2017-10-23 3.11 3.135 2.995 2.995 191,153
2017-10-20 3.15 3.165 3.10 3.135 273,234
2017-10-19 3.00 3.095 2.975 3.09 210,939
2017-10-18 3.10 3.105 3.01 3.08 92,479
2017-10-17 3.13 3.13 3.045 3.10 61,253
2017-10-16 3.29 3.30 3.16 3.17 280,148
2017-10-13 3.13 3.195 3.125 3.195 302,871
2017-10-12 3.01 3.045 2.975 3.01 206,824
2017-10-11 3.12 3.12 2.995 2.995 314,156
2017-10-10 3.11 3.135 3.07 3.105 87,259
2017-10-09 3.22 3.22 3.015 3.06 336,186

» 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.