Advertisement
Advertisement
U.S. Markets open in 5 hrs 31 mins
Advertisement
Advertisement
Advertisement
Advertisement

Schnitzer Steel Industries, Inc. (SCHN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
47.91+1.24 (+2.66%)
At close: 04:00PM EST
47.91 0.00 (0.00%)
After hours: 06:50PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 2021------
Dec 02, 202146.9148.4446.7347.9147.91215,400
Dec 01, 202149.7149.9746.6046.6746.67200,800
Nov 30, 202149.1049.9347.2548.1048.10351,700
Nov 29, 202152.7652.7849.0949.3949.39315,400
Nov 26, 202152.4052.8050.5952.1552.15125,300
Nov 24, 202155.6755.7554.3854.5254.5277,800
Nov 23, 202156.2457.8555.2055.9755.97172,100
Nov 22, 202154.2157.2054.2155.9155.91137,400
Nov 19, 202153.3155.0153.2153.8653.86132,700
Nov 18, 202153.1754.3152.4253.8353.83151,700
Nov 17, 202154.5355.5753.0453.1253.12166,400
Nov 16, 202154.8855.8553.8754.9854.98165,800
Nov 15, 202156.8057.2654.3754.7654.76264,000
Nov 12, 202155.4057.1955.3756.8156.81169,200
Nov 11, 202154.4156.0054.1555.8355.83223,900
Nov 10, 202154.3855.8853.2053.3853.38217,600
Nov 09, 202153.1755.2152.6154.9854.98267,600
Nov 08, 202153.9955.4953.0053.7653.76275,400
Nov 05, 202153.1154.0051.8352.3952.39190,700
Nov 04, 202152.8753.7751.7052.8152.81209,400
Nov 03, 202151.3552.9550.5852.4552.45265,000
Nov 02, 202153.3753.3751.0751.2451.24173,900
Nov 01, 202154.5254.6352.7853.5553.55210,300
Oct 29, 202154.1054.9953.7053.8053.80128,800
Oct 28, 202154.0454.5453.4253.8553.85123,800
Oct 27, 202155.8156.0353.0653.4053.40241,900
Oct 26, 202157.0258.0056.1056.5756.57290,600
Oct 25, 202155.2958.2355.2956.9756.97452,100
Oct 22, 202153.6655.2853.5755.0455.04311,700
Oct 21, 202153.4353.6150.8552.8952.89199,900
Oct 20, 202151.6053.1651.1753.0553.05223,800
Oct 19, 202152.5852.9551.5851.8351.83193,500
Oct 18, 202150.2952.4349.5952.2452.24217,700
Oct 15, 202151.4152.3451.0851.2451.24230,500
Oct 14, 202150.9251.8450.0350.2050.20205,100
Oct 13, 202149.5050.1448.4850.0150.01158,900
Oct 12, 202149.0449.7548.6249.5049.50180,900
Oct 11, 202148.8950.9248.2149.0049.00269,600
Oct 08, 202148.7548.7547.7248.4248.42164,900
Oct 07, 202146.3348.5545.5148.4748.47229,000
Oct 06, 202145.2046.2144.1845.8545.85310,200
Oct 05, 202145.2346.3644.3046.1846.18284,800
Oct 04, 202145.4746.2344.2045.2445.24317,400
Oct 01, 202143.8145.7343.6445.2845.28286,700
Sep 30, 202143.7644.3442.6943.8143.81587,200
Sep 29, 202144.0444.1942.2342.7842.78170,300
Sep 28, 202143.2043.9842.6543.6443.64286,000
Sep 27, 202141.8843.4341.2943.3943.39149,000
Sep 24, 202141.3942.1740.9741.4341.43149,400
Sep 23, 202140.7441.9240.3741.5341.53193,100
Sep 22, 202139.8841.0039.8840.3240.32202,200
Sep 21, 202140.4440.4438.4039.1839.18162,400
Sep 20, 202138.9540.3838.5039.8239.82328,600
Sep 17, 202142.3242.3840.7540.9940.99684,600
Sep 16, 202143.3643.3641.8442.3142.31193,000
Sep 15, 202143.0044.5642.9143.8443.84192,600
Sep 14, 202144.7544.8842.6242.7442.74185,500
Sep 13, 202145.8546.0943.6544.6744.67345,200
Sep 10, 202145.9046.9745.0445.1445.14242,300
Sep 09, 202145.4346.2344.7145.2945.29244,600
Sep 08, 202146.3746.5445.0945.6045.60206,700
Sep 07, 202147.4348.1846.3946.4846.48177,200
Sep 03, 202147.6647.9246.9747.3947.39169,300
Sep 02, 202147.9248.6547.2647.4947.49179,200
Sep 01, 202147.4748.0945.2847.5347.53354,400
Aug 31, 202148.6248.7447.0147.3147.31203,400
Aug 30, 202148.7649.1447.8348.6448.64169,100
Aug 27, 202147.2849.1147.2848.4748.47247,900
Aug 26, 202148.6048.6046.7746.7746.77205,800
Aug 25, 202149.8650.1248.6148.6648.66163,500
Aug 24, 202150.1551.0449.5549.6649.66149,500
Aug 23, 202148.8749.8748.4549.4449.44189,500
Aug 20, 202148.9349.7848.0448.2248.22238,800
Aug 19, 202150.4350.8248.4448.9448.94369,400
Aug 18, 202152.3854.0751.6451.7951.79179,800
Aug 17, 202153.2953.2951.2052.5852.58205,000
Aug 16, 202154.8454.8451.5853.6553.65229,400
Aug 13, 202156.0856.5755.1255.6855.68191,300
Aug 12, 202155.5455.9953.1455.8455.84366,200
Aug 11, 202154.0755.4652.6255.4155.41314,400
Aug 10, 202151.1753.8851.1753.7553.75267,600
Aug 09, 202150.6151.5449.6851.0951.09229,400
Aug 06, 202149.8951.2049.4051.0751.07181,300
Aug 05, 202149.8750.5248.9649.3949.39212,200
Aug 04, 202151.3751.5449.5049.8949.89153,800
Aug 03, 202150.9052.4549.6552.0952.09198,200
Aug 02, 202153.2253.6150.6750.8250.82204,200
Jul 30, 202152.4153.6051.7952.4252.42177,300
Jul 29, 202151.2853.7050.9852.8952.89273,600
Jul 28, 202151.0451.2549.6050.3850.38219,200
Jul 27, 202151.2052.2550.5850.8050.80202,100
Jul 26, 202151.1852.3251.0251.8651.86215,400
Jul 23, 202150.3251.1049.5151.0251.02306,200
Jul 22, 202150.4350.5549.0249.9449.94143,800
Jul 21, 202149.5251.1249.5250.7050.70219,400
Jul 20, 202146.5649.1945.6648.8848.88432,800
Jul 19, 202149.7350.0545.6146.0846.08734,300
Jul 16, 202151.7051.7449.8951.2051.20908,100
Jul 15, 202150.4952.6350.4951.4551.45227,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement