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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$3.45$26.93977,900——
2019-12-30$3.48$27.172,302,400——
2019-12-27$3.43$26.783,476,500——
2019-12-26$3.55$27.722,882,100——
2019-12-24$3.47$27.093,551,700——
2019-12-23$3.53$27.563,942,500——
2019-12-20$3.35$26.155,403,800——
2019-12-19$3.37$26.312,837,600——
2019-12-18$3.35$26.152,094,100——
2019-12-17$3.38$26.391,841,700——
2019-12-16$3.40$26.546,164,300——
2019-12-13$3.40$26.543,748,000——
2019-12-12$3.41$26.623,770,900——
2019-12-11$3.28$25.612,408,200——
2019-12-10$3.17$24.752,086,900——
2019-12-09$3.14$24.512,633,000——
2019-12-06$3.19$24.902,745,900——
2019-12-05$3.06$23.891,954,900——
2019-12-04$3.09$24.123,264,200——
2019-12-03$3.01$23.504,066,500——
2019-12-02$3.12$24.363,946,100——
2019-11-29$2.96$23.111,942,500——
2019-11-27$2.97$23.192,600,100——
2019-11-26$3.00$23.423,347,700——
2019-11-25$2.94$22.952,606,900——
2019-11-22$2.84$22.173,132,000——
2019-11-21$2.83$22.093,354,800——
2019-11-20$2.70$21.082,405,500——
2019-11-19$2.75$21.472,204,300——
2019-11-18$2.71$21.162,170,300——
2019-11-15$2.77$21.631,308,700——
2019-11-14$2.73$21.311,880,600——
2019-11-13$2.71$21.163,992,800——
2019-11-12$2.83$22.091,910,500——
2019-11-11$2.92$22.801,776,900——
2019-11-08$2.94$22.954,039,600——
2019-11-07$3.07$23.976,011,900——
2019-11-06$3.03$23.669,751,500——
2019-11-05$3.08$24.057,831,100——
2019-11-04$2.99$23.343,451,800——
2019-11-01$2.98$23.272,524,700——
2019-10-31$2.92$22.804,686,600——
2019-10-30$2.93$22.873,639,900——
2019-10-29$2.95$23.034,070,100——
2019-10-28$3.04$23.732,992,400——
2019-10-25$2.98$23.276,007,000——
2019-10-24$3.06$23.899,272,000——
2019-10-23$3.31$25.844,564,600——
2019-10-22$3.31$25.843,288,100——
2019-10-21$3.21$25.062,658,700——
2019-10-18$3.15$24.592,607,800——
2019-10-17$3.13$24.441,461,600——
2019-10-16$3.15$24.592,935,300——
2019-10-15$3.22$25.141,973,500——
2019-10-14$3.16$24.671,277,700——
2019-10-11$3.23$25.222,880,400——
2019-10-10$3.16$24.672,983,200——
2019-10-09$3.02$23.585,065,400——
2019-10-08$3.02$23.586,442,200——
2019-10-07$3.17$24.752,698,500——
2019-10-04$3.25$25.371,798,600——
2019-10-03$3.17$24.753,150,000——
2019-10-02$3.05$23.814,982,300——
2019-10-01$3.17$24.757,728,000——
2019-09-30$3.16$24.673,349,700——
2019-09-27$3.19$24.901,834,700——
2019-09-26$3.30$25.191,676,700——
2019-09-25$3.36$25.651,921,200——
2019-09-24$3.29$25.125,725,200——
2019-09-23$3.40$25.962,785,100——
2019-09-20$3.37$25.734,637,500——
2019-09-19$3.36$25.654,455,400——
2019-09-18$3.45$26.343,536,300——
2019-09-17$3.52$26.872,234,100——
2019-09-16$3.48$26.572,054,800——
2019-09-13$3.52$26.871,478,300——
2019-09-12$3.61$27.562,920,400——
2019-09-11$3.53$26.952,360,000——
2019-09-10$3.60$27.482,450,800——
2019-09-09$3.51$26.805,949,800——
2019-09-06$3.39$25.881,606,600——
2019-09-05$3.45$26.344,023,400——
2019-09-04$3.39$25.884,304,300——
2019-09-03$3.27$24.965,599,100——
2019-08-30$3.41$26.032,292,600——
2019-08-29$3.38$25.804,379,700——
2019-08-28$3.19$24.353,832,400——
2019-08-27$3.17$24.206,838,500——
2019-08-26$3.22$24.588,154,400——
2019-08-23$3.23$24.665,171,900——
2019-08-22$3.33$25.422,880,400——
2019-08-21$3.45$26.346,440,000——
2019-08-20$3.51$26.805,016,000——
2019-08-19$3.36$25.652,267,900——
2019-08-16$3.49$26.644,431,000——
2019-08-15$3.43$26.197,017,700——
2019-08-14$3.49$26.644,093,800——
2019-08-13$3.71$28.322,576,300——
2019-08-12$3.61$27.561,863,500——
2019-08-09$3.67$28.023,893,400——
2019-08-08$3.76$28.716,029,500——
2019-08-07$3.62$27.647,093,900——
2019-08-06$3.69$28.176,461,500——
2019-08-05$3.71$28.326,321,800——
2019-08-02$4.01$30.616,741,000——
2019-08-01$4.15$31.687,418,900——
2019-07-31$4.27$32.604,484,200——
2019-07-30$4.29$32.752,659,300——
2019-07-29$4.28$32.681,806,200——
2019-07-26$4.30$32.833,249,700——
2019-07-25$4.25$32.453,145,800——
2019-07-24$4.31$32.903,318,000——
2019-07-23$4.49$34.282,584,300——
2019-07-22$4.60$35.122,152,700——
2019-07-19$4.63$35.352,530,600——
2019-07-18$4.68$35.732,183,600——
2019-07-17$4.53$34.582,342,200——
2019-07-16$4.61$35.192,449,500——
2019-07-15$4.57$34.892,113,300——
2019-07-12$4.51$34.432,796,800——
2019-07-11$4.53$34.581,698,100——
2019-07-10$4.57$34.894,281,200——
2019-07-09$4.50$34.352,368,500——
2019-07-08$4.48$34.204,363,900——
2019-07-05$4.31$32.902,953,500——
2019-07-03$4.23$32.29982,200——
2019-07-02$4.22$32.224,305,800——
2019-07-01$4.39$33.513,352,600——
2019-06-28$4.31$32.904,105,100——
2019-06-27$4.24$32.372,673,900——
2019-06-26$4.16$31.762,010,000——
2019-06-25$4.13$31.531,576,600——
2019-06-24$4.25$32.45808,500——
2019-06-21$4.30$32.831,762,100——
2019-06-20$4.33$33.061,585,400——
2019-06-19$4.25$32.451,927,200——
2019-06-18$4.33$33.062,231,800——
2019-06-17$4.16$31.761,749,000——
2019-06-14$4.23$32.292,363,900——
2019-06-13$4.41$33.672,702,000——
2019-06-12$4.40$33.593,056,400——
2019-06-11$4.67$35.653,834,500——
2019-06-10$4.38$33.441,582,400——
2019-06-07$4.26$32.521,539,900——
2019-06-06$4.25$32.451,976,400——
2019-06-05$4.11$31.383,322,700——
2019-06-04$4.32$32.984,269,500——
2019-06-03$4.08$31.152,328,800——
2019-05-31$4.17$31.842,273,900——
2019-05-30$4.24$32.373,990,400——
2019-05-29$4.15$31.683,486,500——
2019-05-28$4.28$32.687,718,300——
2019-05-24$4.25$32.451,726,800——
2019-05-23$4.15$31.683,186,200——
2019-05-22$4.17$31.845,178,100——
2019-05-21$4.06$31.003,453,500——
2019-05-20$3.73$28.482,671,000——
2019-05-17$3.70$28.252,451,100——
2019-05-16$3.66$27.944,724,500——
2019-05-15$3.55$27.104,210,500——
2019-05-14$3.55$27.103,439,400——
2019-05-13$3.41$26.032,573,300——
2019-05-10$3.62$27.642,460,500——
2019-05-09$3.53$26.953,404,100——
2019-05-08$3.60$27.483,485,800——
2019-05-07$3.51$26.803,286,600——
2019-05-06$3.53$26.952,561,600——
2019-05-03$3.72$27.143,490,400——
2019-05-02$3.46$25.244,065,500——
2019-05-01$3.53$25.755,062,200——
2019-04-30$3.65$26.635,368,400——
2019-04-29$3.62$26.413,553,300——
2019-04-26$3.71$27.075,868,900——
2019-04-25$3.60$26.266,250,300——
2019-04-24$3.67$26.788,846,500——
2019-04-23$3.82$27.874,165,800——
2019-04-22$3.76$27.432,060,100——
2019-04-18$3.88$28.312,199,000——
2019-04-17$3.89$28.384,900,000——
2019-04-16$4.00$29.186,514,900——
2019-04-15$4.13$30.135,492,100——
2019-04-12$4.10$29.916,942,000——
2019-04-11$4.03$29.404,556,700——
2019-04-10$4.19$30.574,522,100——
2019-04-09$4.30$31.373,062,700——
2019-04-08$4.43$32.322,800,300——
2019-04-05$4.31$31.442,715,500——
2019-04-04$4.38$31.963,533,200——
2019-04-03$4.40$32.105,707,600——
2019-04-02$4.33$31.594,242,800——
2019-04-01$4.35$31.744,664,800——
2019-03-29$4.11$29.994,650,100——
2019-03-28$3.98$29.045,124,400——
2019-03-27$3.81$27.805,539,000——
2019-03-26$4.08$29.775,403,200——
2019-03-25$3.87$28.235,560,500——
2019-03-22$3.86$28.164,954,600——
2019-03-21$4.13$30.137,273,100——
2019-03-20$4.25$31.017,679,400——
2019-03-19$4.18$30.5012,272,100——
2019-03-18$4.29$31.305,092,200——
2019-03-15$4.05$29.553,336,800——
2019-03-14$4.03$29.409,305,900——
2019-03-13$4.09$29.8411,141,200——
2019-03-12$3.72$27.149,553,400——
2019-03-11$3.80$27.726,829,300——
2019-03-08$3.59$26.195,133,400——
2019-03-07$3.79$27.656,102,000——
2019-03-06$3.92$28.607,481,500——
2019-03-05$3.80$27.724,652,000——
2019-03-04$3.69$26.925,559,000——
2019-03-01$3.66$26.704,491,400——
2019-02-28$3.48$25.396,201,600——
2019-02-27$3.42$24.956,157,600——
2019-02-26$3.50$25.549,669,000——
2019-02-25$3.50$25.549,154,700——
2019-02-22$3.30$24.0812,855,800——
2019-02-21$3.09$22.547,087,300——
2019-02-20$2.82$20.573,650,800——
2019-02-19$2.72$19.841,501,100——
2019-02-15$2.71$19.771,102,900——
2019-02-14$2.69$19.631,798,900——
2019-02-13$2.62$19.11934,200——
2019-02-12$2.66$19.414,969,600——
2019-02-11$2.54$18.532,004,100——
2019-02-08$2.59$18.903,157,400——
2019-02-07$2.53$18.462,525,700——
2019-02-06$2.48$18.095,265,100——
2019-02-05$2.63$19.192,054,200——
2019-02-04$2.65$19.331,278,800——
2019-02-01$2.73$19.921,365,600——
2019-01-31$2.79$20.364,771,000——
2019-01-30$2.78$20.2812,764,500——
2019-01-29$2.60$18.972,889,200——
2019-01-28$2.57$18.753,889,700——
2019-01-25$2.71$19.772,101,500——
2019-01-24$2.66$19.411,888,100——
2019-01-23$2.70$19.702,260,500——
2019-01-22$2.52$18.39866,900——
2019-01-18$2.61$19.041,119,900——
2019-01-17$2.59$18.90793,900——
2019-01-16$2.60$18.97950,800——
2019-01-15$2.55$18.601,350,700——
2019-01-14$2.59$18.90923,900——
2019-01-11$2.64$19.261,091,800——
2019-01-10$2.69$19.631,682,800——
2019-01-09$2.67$19.481,562,500——
2019-01-08$2.58$18.821,889,700——
2019-01-07$2.57$18.752,367,500——
2019-01-04$2.60$18.973,141,300——
2019-01-03$2.42$17.661,420,500——
2019-01-02$2.43$17.733,248,400——