SCHN - Schnitzer Steel Industries, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201924.0224.9024.0224.8024.80202,964
Feb 19, 201924.0324.4124.0024.0724.07176,700
Feb 15, 201923.8524.1923.7724.0424.04461,400
Feb 14, 201924.2224.3423.5323.5823.58189,600
Feb 13, 201924.3224.4023.9324.3024.30199,500
Feb 12, 201924.0324.2223.7924.1324.13191,400
Feb 11, 201923.9423.9423.6323.8123.81225,600
Feb 08, 201923.8224.0923.2724.0024.00330,200
Feb 08, 20190.188 Dividend
Feb 07, 201924.1724.2823.9323.9623.77231,400
Feb 06, 201923.9524.4723.9224.2224.03179,300
Feb 05, 201924.3124.4223.9924.1023.91213,500
Feb 04, 201924.2924.4124.0324.3424.15154,300
Feb 01, 201924.3024.3823.9224.2424.05183,100
Jan 31, 201923.9624.3323.6324.2024.01375,200
Jan 30, 201923.5023.9723.2923.9723.78346,500
Jan 29, 201923.0623.2422.7623.0622.88256,500
Jan 28, 201923.1523.5122.6022.8422.66247,100
Jan 25, 201923.2723.8523.0823.7923.60204,300
Jan 24, 201923.1023.1122.3822.6422.46324,000
Jan 23, 201923.5523.7922.8123.0922.91418,300
Jan 22, 201923.7223.7423.1323.5423.36182,300
Jan 18, 201923.7924.3723.5724.0323.84419,800
Jan 17, 201922.4024.1822.3523.7423.55395,300
Jan 16, 201921.9522.9021.9422.4022.22522,900
Jan 15, 201921.8322.4921.8121.9621.79337,700
Jan 14, 201921.7522.2521.3921.8021.63775,700
Jan 11, 201922.7123.0122.5122.9622.78606,900
Jan 10, 201923.3223.4522.5122.8822.70498,500
Jan 09, 201925.9025.9022.1723.5523.37723,100
Jan 08, 201922.9723.5622.8323.1122.93441,000
Jan 07, 201922.6022.9822.2322.7422.56465,800
Jan 04, 201921.7422.7521.5022.4822.30340,300
Jan 03, 201921.7022.0221.1821.2921.12217,300
Jan 02, 201921.1422.1320.9421.8721.70308,900
Dec 31, 201821.9822.0321.2221.5521.38335,700
Dec 28, 201822.2422.4021.6321.8121.64244,500
Dec 27, 201822.0822.3021.1722.2422.07342,400
Dec 26, 201821.5822.5921.1422.5422.36317,400
Dec 24, 201821.7423.1221.4021.4321.26194,000
Dec 21, 201823.6223.6521.6821.7321.56618,500
Dec 20, 201824.5525.3423.5623.6423.45538,200
Dec 19, 201825.7526.1224.5224.9124.71289,600
Dec 18, 201825.3525.7324.9025.6425.44327,500
Dec 17, 201824.7825.8624.5425.2625.06492,000
Dec 14, 201825.0425.8224.4724.6124.42332,900
Dec 13, 201826.2026.3025.3625.4225.22206,300
Dec 12, 201826.1026.4025.9126.1025.90261,000
Dec 11, 201826.8427.0925.5625.7425.54446,500
Dec 10, 201826.2926.8625.9426.2726.06465,500
Dec 07, 201826.7627.5026.1126.1425.93282,200
Dec 06, 201826.5026.8825.6926.6026.39342,500
Dec 04, 201828.4128.4427.0727.1826.97345,000
Dec 03, 201828.6028.9027.8728.3728.15490,300
Nov 30, 201826.7628.0626.7628.0127.79425,500
Nov 29, 201826.9927.3925.4126.9626.75245,400
Nov 28, 201825.7027.3425.2627.1626.95378,300
Nov 27, 201825.0425.6724.5925.5625.36462,300
Nov 26, 201826.8127.2525.3125.3225.12472,200
Nov 23, 201827.0227.0226.3826.6826.47138,500
Nov 21, 201826.8427.5926.8027.4127.19129,100
Nov 20, 201827.1827.3126.4926.6026.39266,800
Nov 19, 201827.5528.0027.1427.5727.35225,700
Nov 16, 201827.5628.2027.0727.6727.45392,400
Nov 15, 201827.6227.8927.3627.6127.39374,800
Nov 14, 201827.4928.1027.2227.6327.41336,600
Nov 13, 201827.2828.1327.2827.3427.13273,700
Nov 12, 201827.0427.6426.7227.2527.04452,800
Nov 09, 201827.3527.5926.8427.0326.82330,500
Nov 08, 201827.9428.1627.3627.9227.70327,000
Nov 08, 20180.188 Dividend
Nov 07, 201827.6028.1426.9428.1227.71409,500
Nov 06, 201826.9027.4626.7827.3026.90342,600
Nov 05, 201827.0327.7026.6126.9326.54341,200
Nov 02, 201827.5827.7326.4927.0126.62492,400
Nov 01, 201827.0327.8526.8827.2126.82436,100
Oct 31, 201827.0727.3026.4626.9026.51537,300
Oct 30, 201826.5827.2326.2626.7926.40519,200
Oct 29, 201827.4728.0926.6426.8326.44522,100
Oct 26, 201827.2127.9225.9027.1526.76531,400
Oct 25, 201825.6227.6525.6227.6027.20806,100
Oct 24, 201825.9927.1725.0925.3324.96804,500
Oct 23, 201824.3624.9723.7024.8224.46532,600
Oct 22, 201825.0725.2424.7324.9224.56330,800
Oct 19, 201825.5325.5324.9525.0024.64256,800
Oct 18, 201825.6925.9225.2725.5425.17176,100
Oct 17, 201826.3026.3025.4925.7825.41248,700
Oct 16, 201826.5526.5726.0926.3225.94228,800
Oct 15, 201826.6326.7826.3126.3725.99208,700
Oct 12, 201826.7226.9626.0626.6326.24319,700
Oct 11, 201826.3026.8025.9026.2725.89361,200
Oct 10, 201826.7527.2326.0426.4026.02529,100
Oct 09, 201826.8227.1226.5326.8426.45260,000
Oct 08, 201826.9927.0226.4126.9726.58223,500
Oct 05, 201827.4427.4726.7126.9926.60125,100
Oct 04, 201827.9028.1427.3527.5327.13176,900
Oct 03, 201827.9528.2327.7027.9027.50246,200
Oct 02, 201827.2928.0626.8828.0027.59307,000
Oct 01, 201826.8727.5326.4727.0326.64399,800
Sep 28, 201826.8027.1026.6527.0526.66376,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...