U.S. Markets closed

Schnitzer Steel Industries, Inc. (SCHN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
27.22+1.38 (+5.34%)
At close: 4:00PM EST

27.22 0.00 (0.00%)
After hours: 4:00PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 202026.2027.3725.9827.2227.22231,500
Nov 23, 202025.1925.9425.1125.8425.84210,400
Nov 20, 202024.9025.2324.3124.8224.82176,100
Nov 19, 202023.7824.1123.3623.8923.8968,800
Nov 18, 202024.6124.8423.7023.8323.83128,000
Nov 17, 202024.2824.7323.5124.3824.38184,000
Nov 16, 202024.0725.1023.5124.5124.51187,000
Nov 13, 202022.5323.7422.5323.5823.58169,700
Nov 12, 202022.6523.1122.3722.5422.54168,300
Nov 11, 202022.8422.9621.7622.8722.87200,800
Nov 10, 202022.3023.2922.3022.9022.90213,700
Nov 09, 202021.4822.8321.3222.2622.26329,200
Nov 06, 202020.4520.7519.9820.2620.2696,700
Nov 05, 202019.6020.6419.6020.2420.24113,700
Nov 04, 202021.0921.1419.4119.5919.59143,700
Nov 03, 202022.0022.0621.2221.5021.50235,700
Nov 02, 202021.0921.7720.4121.6821.68175,700
Oct 30, 202020.9521.1120.6821.0021.00164,700
Oct 30, 20200.188 Dividend
Oct 29, 202019.6921.2319.5221.1120.92229,300
Oct 28, 202019.9020.1019.3519.8119.63233,200
Oct 27, 202020.3120.4020.0520.2520.07131,700
Oct 26, 202021.0421.2120.3020.4320.25213,200
Oct 23, 202021.4421.5521.0121.3821.19148,400
Oct 22, 202021.8922.7421.1021.2221.03246,200
Oct 21, 202021.5022.5021.0021.9021.70262,500
Oct 20, 202021.8222.9721.4521.4921.30223,100
Oct 19, 202021.4622.2621.4521.5321.34151,500
Oct 16, 202021.2021.3520.8221.2921.10151,700
Oct 15, 202020.1621.3520.1421.2921.10175,400
Oct 14, 202020.6021.1020.6020.8020.61151,500
Oct 13, 202020.6721.0620.5620.7820.5998,500
Oct 12, 202021.0221.1820.6720.9420.75124,300
Oct 09, 202021.4321.4320.8221.0920.90163,700
Oct 08, 202020.9521.3520.8021.1120.92242,400
Oct 07, 202020.2621.0020.0020.7720.59187,600
Oct 06, 202020.3120.8119.9920.0019.82170,500
Oct 05, 202019.8020.4019.7620.1519.97153,600
Oct 02, 202018.7819.9318.7819.6719.49263,800
Oct 01, 202019.1919.5718.8519.1418.97210,000
Sep 30, 202019.3519.7219.1219.2319.06301,100
Sep 29, 202019.8419.8419.1819.4519.28193,600
Sep 28, 202019.6120.2919.4719.9319.75225,000
Sep 25, 202019.2519.4819.2019.2619.09178,700
Sep 24, 202019.2920.0018.9019.4319.26159,100
Sep 23, 202019.3520.0319.2319.2519.08248,400
Sep 22, 202019.5619.7919.1219.4419.27200,800
Sep 21, 202020.8420.8419.1819.4819.31244,300
Sep 18, 202020.7821.7920.6221.2521.061,324,800
Sep 17, 202019.9620.9819.4820.7920.60270,700
Sep 16, 202020.5420.5519.8920.1519.97312,000
Sep 15, 202020.4020.8619.9520.5420.36330,800
Sep 14, 202020.0520.3019.4120.1820.00370,700
Sep 11, 202020.2420.4919.8819.9419.76317,100
Sep 10, 202019.9920.2519.8620.0119.83344,600
Sep 09, 202020.3220.5019.3619.6719.49292,400
Sep 08, 202020.5720.9419.9120.0919.91272,200
Sep 04, 202019.9121.2419.9121.0620.87409,300
Sep 03, 202019.8420.4419.6920.0919.91251,600
Sep 02, 202019.6120.0419.5019.9619.78151,500
Sep 01, 202019.6419.7419.0819.6619.48194,400
Aug 31, 202020.1220.1419.7119.7419.56219,000
Aug 28, 202019.6520.2519.6120.1219.94211,100
Aug 27, 202019.7519.9219.1419.5019.33126,800
Aug 26, 202019.8720.0019.4819.6619.48152,300
Aug 25, 202019.7320.0019.5019.8019.62183,400
Aug 24, 202019.1419.7618.9919.7319.55174,800
Aug 21, 202019.3119.3518.6118.9718.80227,300
Aug 20, 202019.1819.6318.9519.3819.21150,300
Aug 19, 202019.6419.8619.3919.5019.33180,300
Aug 18, 202019.7819.9419.4719.6619.48152,100
Aug 17, 202019.6819.8619.4619.7619.58183,500
Aug 14, 202019.3819.7319.3119.5319.3697,500
Aug 13, 202019.6419.8119.1919.5519.38221,600
Aug 12, 202020.4620.4619.5819.7919.61123,900
Aug 11, 202020.4720.8320.0620.1519.97227,600
Aug 10, 202019.2720.5019.2720.3620.18351,300
Aug 07, 202018.6419.2018.5519.1618.99175,700
Aug 07, 20200.188 Dividend
Aug 06, 202019.2019.2318.5019.0318.67155,700
Aug 05, 202019.2519.5919.1219.2418.88153,200
Aug 04, 202018.8119.2418.4519.1018.74210,200
Aug 03, 202018.8118.8518.4618.8118.46229,500
Jul 31, 202018.3718.4417.6218.4018.06220,100
Jul 30, 202018.3918.5118.1118.4318.09140,100
Jul 29, 202018.7718.8518.2718.7318.38153,300
Jul 28, 202018.9119.0718.5818.6218.27235,200
Jul 27, 202018.0619.0917.9319.0718.71268,800
Jul 24, 202018.0618.2217.8717.9417.60136,400
Jul 23, 202017.6018.1517.6018.0717.73244,000
Jul 22, 202017.6118.1017.4818.0317.69226,600
Jul 21, 202017.1217.8816.8217.6117.28218,900
Jul 20, 202017.5517.5516.9516.9716.65165,500
Jul 17, 202017.6017.9817.4417.4917.16208,500
Jul 16, 202017.5217.9317.3317.5617.23193,300
Jul 15, 202017.3417.7716.7117.6517.32263,100
Jul 14, 202016.1616.9216.0216.9216.60201,700
Jul 13, 202016.4416.6416.0216.2115.91222,900
Jul 10, 202015.7516.2215.6816.1615.86293,400
Jul 09, 202016.2816.4415.4715.7415.45315,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...