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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$5.95$46.521,400,500——
2020-12-30$6.08$47.532,244,300——
2020-12-29$6.22$48.636,044,900——
2020-12-28$5.84$45.661,540,300——
2020-12-24$5.84$45.66409,800——
2020-12-23$5.87$45.891,475,500——
2020-12-22$5.82$45.502,327,600——
2020-12-21$5.97$46.673,505,300——
2020-12-18$5.92$46.285,052,800——
2020-12-17$5.74$44.872,506,800——
2020-12-16$5.57$43.552,560,000——
2020-12-15$5.50$43.003,460,400——
2020-12-14$5.32$41.592,715,800——
2020-12-11$5.56$43.474,374,200——
2020-12-10$5.65$44.177,082,300——
2020-12-09$4.94$38.622,074,000——
2020-12-08$5.08$39.712,207,000——
2020-12-07$5.11$39.952,790,200——
2020-12-04$5.04$39.403,508,500——
2020-12-03$4.46$34.873,852,100——
2020-12-02$4.59$35.881,575,100——
2020-12-01$4.57$35.732,552,300——
2020-11-30$4.35$34.011,722,000——
2020-11-27$4.48$35.021,965,300——
2020-11-25$4.37$34.162,142,400——
2020-11-24$4.20$32.831,899,000——
2020-11-23$3.92$30.651,648,800——
2020-11-20$3.70$28.931,170,700——
2020-11-19$3.80$29.711,435,600——
2020-11-18$3.65$28.53991,100——
2020-11-17$3.72$29.081,027,300——
2020-11-16$3.62$28.301,323,900——
2020-11-13$3.56$27.831,281,900——
2020-11-12$3.54$27.671,967,900——
2020-11-11$3.69$28.851,416,200——
2020-11-10$3.67$28.691,642,600——
2020-11-09$3.85$30.101,964,800——
2020-11-06$3.88$30.331,605,100——
2020-11-05$3.79$29.633,819,200——
2020-11-04$3.76$29.391,656,500——
2020-11-03$3.86$30.182,149,900——
2020-11-02$3.61$28.221,105,000——
2020-10-30$3.57$27.911,847,300——
2020-10-29$3.66$28.612,572,600——
2020-10-28$3.57$27.913,794,500——
2020-10-27$3.76$29.392,425,400——
2020-10-26$3.76$29.392,611,200——
2020-10-23$3.81$29.791,654,200——
2020-10-22$3.74$29.241,684,600——
2020-10-21$3.72$29.082,062,900——
2020-10-20$3.68$28.772,338,200——
2020-10-19$3.51$27.443,631,300——
2020-10-16$3.48$27.213,569,800——
2020-10-15$3.47$27.133,025,600——
2020-10-14$3.28$25.643,052,500——
2020-10-13$3.29$25.723,156,700——
2020-10-12$3.16$24.701,180,100——
2020-10-09$3.22$25.171,824,700——
2020-10-08$3.19$24.941,901,500——
2020-10-07$3.24$25.331,969,400——
2020-10-06$3.16$24.702,109,000——
2020-10-05$3.18$24.861,736,700——
2020-10-02$2.97$23.221,479,600——
2020-10-01$2.91$22.751,797,000——
2020-09-30$2.94$22.982,009,800——
2020-09-29$2.70$21.112,302,900——
2020-09-28$2.80$21.891,527,000——
2020-09-25$2.87$22.442,313,600——
2020-09-24$2.90$22.673,931,700——
2020-09-23$2.89$22.593,375,000——
2020-09-22$3.08$24.083,538,300——
2020-09-21$2.98$23.302,076,900——
2020-09-18$3.05$23.842,045,200——
2020-09-17$3.21$25.101,994,800——
2020-09-16$3.10$24.242,256,500——
2020-09-15$3.16$24.702,872,800——
2020-09-14$3.08$24.083,203,100——
2020-09-11$2.99$23.383,091,300——
2020-09-10$2.84$22.202,863,800——
2020-09-09$2.92$22.833,150,100——
2020-09-08$2.76$21.581,028,000——
2020-09-04$2.80$21.892,416,400——
2020-09-03$2.84$22.202,713,600——
2020-09-02$2.80$21.891,520,100——
2020-09-01$2.84$22.201,267,400——
2020-08-31$2.73$21.342,368,400——
2020-08-28$2.75$21.501,239,200——
2020-08-27$2.65$20.721,124,000——
2020-08-26$2.57$20.09997,200——
2020-08-25$2.65$20.721,532,200——
2020-08-24$2.57$20.09525,900——
2020-08-21$2.54$19.86879,100——
2020-08-20$2.61$20.401,057,700——
2020-08-19$2.68$20.952,499,900——
2020-08-18$2.68$20.952,167,100——
2020-08-17$2.50$19.54511,000——
2020-08-14$2.50$19.54594,000——
2020-08-13$2.51$19.62758,400——
2020-08-12$2.48$19.39794,500——
2020-08-11$2.53$19.78721,700——
2020-08-10$2.50$19.541,719,900——
2020-08-07$2.37$18.531,202,900——
2020-08-06$2.41$18.841,481,300——
2020-08-05$2.44$19.081,668,800——
2020-08-04$2.37$18.531,012,200——
2020-08-03$2.40$18.761,805,200——
2020-07-31$2.31$18.061,546,500——
2020-07-30$2.45$19.151,879,000——
2020-07-29$2.48$19.392,007,400——
2020-07-28$2.35$18.371,637,100——
2020-07-27$2.33$18.221,296,700——
2020-07-24$2.19$17.121,060,600——
2020-07-23$2.20$17.201,204,600——
2020-07-22$2.27$17.751,642,700——
2020-07-21$2.19$17.121,586,900——
2020-07-20$2.17$16.96893,300——
2020-07-17$2.17$16.961,379,800——
2020-07-16$2.15$16.811,164,200——
2020-07-15$2.19$17.121,444,700——
2020-07-14$2.23$17.432,005,600——
2020-07-13$2.13$16.652,687,300——
2020-07-10$2.09$16.34615,500——
2020-07-09$2.04$15.951,418,100——
2020-07-08$2.09$16.341,182,000——
2020-07-07$2.00$15.641,406,300——
2020-07-06$2.07$16.182,657,000——
2020-07-02$2.00$15.641,344,500——
2020-07-01$1.96$15.321,939,700——
2020-06-30$1.96$15.321,242,400——
2020-06-29$1.91$14.931,674,600——
2020-06-26$1.93$15.091,669,100——
2020-06-25$2.08$16.262,694,300——
2020-06-24$2.06$16.101,000,500——
2020-06-23$2.16$16.891,532,700——
2020-06-22$2.10$16.421,197,500——
2020-06-19$2.10$16.421,186,400——
2020-06-18$2.13$16.651,430,300——
2020-06-17$2.10$16.421,439,600——
2020-06-16$2.14$16.732,745,600——
2020-06-15$2.05$16.033,290,000——
2020-06-12$2.11$16.502,126,400——
2020-06-11$1.99$15.562,413,000——
2020-06-10$2.30$17.982,329,200——
2020-06-09$2.42$18.923,362,900——
2020-06-08$2.50$19.543,567,800——
2020-06-05$2.11$16.503,049,500——
2020-06-04$2.02$15.793,672,300——
2020-06-03$2.07$16.183,178,700——
2020-06-02$2.01$15.711,727,800——
2020-06-01$1.88$14.701,304,400——
2020-05-29$1.89$14.783,596,800——
2020-05-28$1.74$13.601,591,100——
2020-05-27$1.74$13.603,145,100——
2020-05-26$1.55$12.123,522,800——
2020-05-22$1.47$11.491,075,100——
2020-05-21$1.50$11.732,404,100——
2020-05-20$1.47$11.491,985,400——
2020-05-19$1.48$11.572,300,700——
2020-05-18$1.42$11.102,911,000——
2020-05-15$1.33$10.401,693,900——
2020-05-14$1.38$10.792,907,400——
2020-05-13$1.23$9.621,689,700——
2020-05-12$1.31$10.242,258,300——
2020-05-11$1.37$10.712,286,400——
2020-05-08$1.46$11.411,924,100——
2020-05-07$1.42$11.101,925,700——
2020-05-06$1.38$10.791,440,500——
2020-05-05$1.40$10.941,751,800——
2020-05-04$1.44$11.262,018,600——
2020-05-01$1.46$11.401,260,200——
2020-04-30$1.60$12.493,118,000——
2020-04-29$1.66$12.965,455,500——
2020-04-28$1.37$10.704,470,700——
2020-04-27$1.23$9.601,208,000——
2020-04-24$1.22$9.522,701,100——
2020-04-23$1.31$10.231,142,600——
2020-04-22$1.32$10.31864,300——
2020-04-21$1.31$10.231,872,300——
2020-04-20$1.33$10.381,343,200——
2020-04-17$1.39$10.852,256,700——
2020-04-16$1.33$10.381,605,500——
2020-04-15$1.35$10.541,430,600——
2020-04-14$1.41$11.011,519,100——
2020-04-13$1.36$10.621,452,100——
2020-04-09$1.39$10.851,491,900——
2020-04-08$1.37$10.701,198,200——
2020-04-07$1.27$9.912,018,500——
2020-04-06$1.21$9.451,277,400——
2020-04-03$1.15$8.982,403,900——
2020-04-02$1.30$10.151,452,200——
2020-04-01$1.25$9.761,047,100——
2020-03-31$1.31$10.232,425,600——
2020-03-30$1.33$10.382,544,700——
2020-03-27$1.28$9.991,693,700——
2020-03-26$1.40$10.932,676,000——
2020-03-25$1.29$10.073,018,100——
2020-03-24$1.13$8.821,630,500——
2020-03-23$1.07$8.351,453,300——
2020-03-20$1.21$9.453,935,900——
2020-03-19$1.23$9.601,836,300——
2020-03-18$1.23$9.602,204,600——
2020-03-17$1.52$11.874,485,900——
2020-03-16$1.39$10.852,849,500——
2020-03-13$1.59$12.414,659,800——
2020-03-12$1.34$10.464,473,500——
2020-03-11$1.63$12.736,329,900——
2020-03-10$1.93$15.076,381,700——
2020-03-09$1.76$13.746,741,000——
2020-03-06$2.34$18.273,493,500——
2020-03-05$2.55$19.913,992,300——
2020-03-04$2.64$20.614,469,300——
2020-03-03$2.61$20.388,966,000——
2020-03-02$2.71$21.167,258,400——
2020-02-28$2.46$19.218,270,900——
2020-02-27$2.51$19.608,099,400——
2020-02-26$2.58$20.149,912,300——
2020-02-25$2.69$21.003,950,900——
2020-02-24$2.78$21.701,777,300——
2020-02-21$2.94$22.953,526,300——
2020-02-20$2.97$23.193,108,900——
2020-02-19$3.06$23.894,251,200——
2020-02-18$3.02$23.585,428,900——
2020-02-14$2.91$22.724,720,200——
2020-02-13$2.93$22.874,704,000——
2020-02-12$2.97$23.197,391,700——
2020-02-11$2.90$22.646,306,500——
2020-02-10$2.77$21.636,139,300——
2020-02-07$2.91$22.727,199,100——
2020-02-06$3.04$23.735,386,700——
2020-02-05$3.09$24.124,349,500——
2020-02-04$3.10$24.203,814,900——
2020-02-03$3.03$23.663,634,500——
2020-01-31$2.99$23.344,714,400——
2020-01-30$3.12$24.364,649,700——
2020-01-29$3.11$24.283,592,400——
2020-01-28$3.20$24.984,749,100——
2020-01-27$3.23$25.226,259,400——
2020-01-24$3.50$27.325,093,600——
2020-01-23$3.66$28.574,774,400——
2020-01-22$3.72$29.046,307,400——
2020-01-21$3.45$26.935,246,400——
2020-01-17$3.50$27.322,686,900——
2020-01-16$3.48$27.173,519,200——
2020-01-15$3.47$27.095,508,400——
2020-01-14$3.56$27.795,799,400——
2020-01-13$3.58$27.953,958,000——
2020-01-10$3.44$26.863,001,900——
2020-01-09$3.39$26.472,365,100——
2020-01-08$3.44$26.863,046,700——
2020-01-07$3.46$27.012,588,200——
2020-01-06$3.45$26.932,599,900——
2020-01-03$3.54$27.643,204,600——
2020-01-02$3.62$28.262,558,600——