NYSE:SID | Historical Stock Price | NATIONAL STEEL CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-11-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.32$1.06$3.47$11.34$37.08$121.261996-11-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1997

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1997-12-31$1.08$1.1686,400——
1997-12-30$1.13$1.1343,200——
1997-12-29$1.11$1.11357,600——
1997-12-26$1.10$1.100——
1997-12-24$1.10$1.100——
1997-12-23$1.10$1.10136,800——
1997-12-22$1.12$1.1231,200——
1997-12-19$1.11$1.11110,400——
1997-12-18$1.15$1.15182,400——
1997-12-17$1.14$1.14110,400——
1997-12-16$1.16$1.16698,400——
1997-12-15$1.14$1.14717,600——
1997-12-12$1.15$1.15177,600——
1997-12-11$1.15$1.15146,400——
1997-12-10$1.20$1.20153,600——
1997-12-09$1.22$1.221,416,000——
1997-12-08$1.21$1.21506,400——
1997-12-05$1.17$1.17835,200——
1997-12-04$1.10$1.10412,800——
1997-12-03$1.07$1.07888,000——
1997-12-02$1.14$1.140——
1997-12-01$1.14$1.14458,400——
1997-11-28$1.17$1.17184,800——
1997-11-26$1.17$1.1714,400——
1997-11-25$1.18$1.181,084,800——
1997-11-24$1.19$1.1933,600——
1997-11-21$1.19$1.1926,400——
1997-11-20$1.19$1.192,944,800——
1997-11-19$1.24$1.24859,200——
1997-11-18$1.29$1.294,800——
1997-11-17$1.29$1.2945,600——
1997-11-14$1.30$1.301,478,400——
1997-11-13$1.28$1.2893,600——
1997-11-12$1.27$1.27597,600——
1997-11-11$1.35$1.35184,800——
1997-11-10$1.34$1.34175,200——
1997-11-07$1.29$1.29376,800——
1997-11-06$1.35$1.35120,000——
1997-11-05$1.46$1.461,207,200——
1997-11-04$1.44$1.440——
1997-11-03$1.44$1.44794,400——
1997-10-31$1.44$1.441,464,000——
1997-10-30$1.29$1.2938,400——
1997-10-29$1.50$1.504,800——
1997-10-28$1.43$1.430——
1997-10-27$1.43$1.439,600——
1997-10-24$1.55$1.5521,600——
1997-10-23$1.55$1.550——
1997-10-22$1.55$1.550——
1997-10-21$1.55$1.550——
1997-10-20$1.55$1.550——
1997-10-17$1.55$1.5524,000——
1997-10-16$1.54$1.5421,600——
1997-10-15$1.60$1.60288,000——
1997-10-14$1.64$1.64151,200——
1997-10-13$1.60$1.6036,000——
1997-10-10$1.60$1.6012,000——
1997-10-09$1.58$1.580——
1997-10-08$1.58$1.5831,200——
1997-10-07$1.63$1.630——
1997-10-06$1.63$1.63321,600——
1997-10-03$1.57$1.570——
1997-10-02$1.57$1.577,200——
1997-10-01$1.58$1.580——
1997-09-30$1.58$1.58124,800——
1997-09-29$1.59$1.590——
1997-09-26$1.59$1.59211,200——
1997-09-25$1.63$1.630——
1997-09-24$1.63$1.630——
1997-09-23$1.63$1.630——
1997-09-22$1.63$1.632,440,800——
1997-09-19$1.61$1.611,360,800——
1997-09-18$1.51$1.510——
1997-09-17$1.51$1.5176,800——
1997-09-16$1.50$1.500——
1997-09-15$1.50$1.50187,200——
1997-09-12$1.46$1.46878,400——
1997-09-11$1.51$1.510——
1997-09-10$1.51$1.51585,600——
1997-09-09$1.59$1.591,130,400——
1997-09-08$1.66$1.66424,800——
1997-09-05$1.65$1.659,792,000——
1997-09-04$1.57$1.571,519,200——
1997-09-03$1.59$1.593,048,000——
1997-09-02$1.46$1.461,483,200——
1997-08-29$1.43$1.431,312,800——
1997-08-28$1.45$1.454,320,000——
1997-08-27$1.45$1.451,300,800——
1997-08-26$1.46$1.460——
1997-08-25$1.46$1.46604,800——
1997-08-22$1.35$1.35364,800——
1997-08-21$1.36$1.3621,600——
1997-08-20$1.35$1.35105,600——
1997-08-19$1.40$1.407,428,000——
1997-08-18$1.39$1.39984,000——
1997-08-15$1.40$1.404,800——
1997-08-14$1.39$1.392,649,600——
1997-08-13$1.39$1.390——
1997-08-12$1.39$1.390——
1997-08-11$1.39$1.392,815,200——
1997-08-08$1.38$1.38163,200——
1997-08-07$1.41$1.41192,000——
1997-08-06$1.31$1.310——
1997-08-05$1.31$1.3119,200——
1997-08-04$1.38$1.380——
1997-08-01$1.38$1.380——
1997-07-31$1.38$1.381,435,200——
1997-07-30$1.37$1.37470,400——
1997-07-29$1.39$1.3938,400——
1997-07-28$1.38$1.38237,600——
1997-07-25$1.35$1.35496,800——
1997-07-24$1.38$1.380——
1997-07-23$1.38$1.3857,600——
1997-07-22$1.37$1.37600,000——
1997-07-21$1.34$1.3436,000——
1997-07-18$1.29$1.29432,000——
1997-07-17$1.36$1.36780,000——
1997-07-16$1.36$1.36187,200——
1997-07-15$1.43$1.4340,800——
1997-07-14$1.45$1.4526,400——
1997-07-11$1.46$1.4628,800——
1997-07-10$1.49$1.49300,000——
1997-07-09$1.50$1.5084,000——
1997-07-08$1.48$1.48832,800——
1997-07-07$1.41$1.410——
1997-07-03$1.41$1.410——
1997-07-02$1.41$1.412,400——
1997-07-01$1.40$1.4048,000——
1997-06-30$1.38$1.3828,800——
1997-06-27$1.36$1.360——
1997-06-26$1.36$1.36208,800——
1997-06-25$1.35$1.35242,400——
1997-06-24$1.33$1.33398,400——
1997-06-23$1.39$1.390——
1997-06-20$1.39$1.39417,600——
1997-06-19$1.35$1.351,108,800——
1997-06-18$1.36$1.369,600——
1997-06-17$1.26$1.26110,400——
1997-06-16$1.36$1.360——
1997-06-13$1.36$1.3626,400——
1997-06-12$1.41$1.4126,400——
1997-06-11$1.42$1.42597,600——
1997-06-10$1.39$1.3960,000——
1997-06-09$1.35$1.350——
1997-06-06$1.35$1.350——
1997-06-05$1.35$1.3512,000——
1997-06-04$1.31$1.31249,600——
1997-06-03$1.35$1.352,400——
1997-06-02$1.38$1.3824,000——
1997-05-30$1.39$1.3926,400——
1997-05-29$1.38$1.3884,000——
1997-05-28$1.38$1.384,800——
1997-05-27$1.41$1.4143,200——
1997-05-23$1.39$1.39110,400——
1997-05-22$1.42$1.4221,600——
1997-05-21$1.39$1.3926,400——
1997-05-20$1.34$1.34643,200——
1997-05-19$1.39$1.391,516,800——
1997-05-16$1.40$1.4012,000——
1997-05-15$1.41$1.41348,000——
1997-05-14$1.43$1.439,600——
1997-05-13$1.45$1.45194,400——
1997-05-12$1.44$1.44804,000——
1997-05-09$1.45$1.45151,200——
1997-05-08$1.50$1.5014,400——
1997-05-07$1.47$1.472,920,800——
1997-05-06$1.49$1.490——
1997-05-05$1.49$1.490——
1997-05-02$1.49$1.49168,000——
1997-05-01$1.46$1.460——
1997-04-30$1.46$1.467,200——
1997-04-29$1.48$1.489,600——
1997-04-28$1.50$1.500——
1997-04-25$1.50$1.5012,000——
1997-04-24$1.45$1.450——
1997-04-23$1.46$1.4614,400——
1997-04-22$1.49$1.49177,600——
1997-04-21$1.48$1.480——
1997-04-18$1.48$1.48417,600——
1997-04-17$1.47$1.47172,800——
1997-04-16$1.48$1.48417,600——
1997-04-15$1.47$1.470——
1997-04-14$1.47$1.470——
1997-04-11$1.47$1.47144,000——
1997-04-10$1.52$1.5291,200——
1997-04-09$1.51$1.51136,800——
1997-04-08$1.52$1.527,200——
1997-04-07$1.52$1.522,760,000——
1997-04-04$1.48$1.48873,600——
1997-04-03$1.48$1.48360,000——
1997-04-02$1.49$1.490——
1997-04-01$1.49$1.49292,800——
1997-03-31$1.49$1.490——
1997-03-27$1.49$1.490——
1997-03-26$1.49$1.49196,800——
1997-03-25$1.51$1.5124,000——
1997-03-24$1.49$1.4957,600——
1997-03-21$1.48$1.48187,200——
1997-03-20$1.48$1.48480,000——
1997-03-19$1.48$1.48530,400——
1997-03-18$1.51$1.511,560,000——
1997-03-17$1.48$1.48148,800——
1997-03-14$1.50$1.501,370,400——
1997-03-13$1.47$1.472,839,200——
1997-03-12$1.47$1.4738,400——
1997-03-11$1.45$1.45127,200——
1997-03-10$1.45$1.45244,800——
1997-03-07$1.48$1.48192,000——
1997-03-06$1.51$1.51871,200——
1997-03-05$1.53$1.53208,800——
1997-03-04$1.54$1.54244,800——
1997-03-03$1.51$1.5128,800——
1997-02-28$1.53$1.53112,800——
1997-02-27$1.49$1.4921,600——
1997-02-26$1.51$1.51415,200——
1997-02-25$1.44$1.440——
1997-02-24$1.44$1.44547,200——
1997-02-21$1.49$1.494,800——
1997-02-20$1.50$1.50456,000——
1997-02-19$1.52$1.5250,400——
1997-02-18$1.52$1.5255,200——
1997-02-14$1.51$1.51408,000——
1997-02-13$1.52$1.52285,600——
1997-02-12$1.49$1.49228,000——
1997-02-11$1.46$1.46367,200——
1997-02-10$1.46$1.4614,400——
1997-02-07$1.42$1.422,748,000——
1997-02-06$1.40$1.400——
1997-02-05$1.40$1.4055,200——
1997-02-04$1.39$1.39136,800——
1997-02-03$1.34$1.340——
1997-01-31$1.34$1.34259,200——
1997-01-30$1.30$1.300——
1997-01-29$1.30$1.300——
1997-01-28$1.30$1.307,200——
1997-01-27$1.32$1.32290,400——
1997-01-24$1.33$1.337,200——
1997-01-23$1.31$1.31124,800——
1997-01-22$1.27$1.274,800——
1997-01-21$1.26$1.26208,800——
1997-01-20$1.29$1.290——
1997-01-17$1.29$1.290——
1997-01-16$1.29$1.297,200——
1997-01-15$1.32$1.32199,200——
1997-01-14$1.31$1.3126,400——
1997-01-13$1.27$1.270——
1997-01-10$1.27$1.27141,600——
1997-01-09$1.29$1.29844,800——
1997-01-08$1.15$1.150——
1997-01-07$1.15$1.150——
1997-01-06$1.15$1.15105,600——
1997-01-03$1.14$1.14307,200——
1997-01-02$1.18$1.18532,800——