SCHN - Schnitzer Steel Industries, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 201827.2527.4026.9527.1527.1542,767
Sep 25, 201827.1527.7027.1527.3027.30197,700
Sep 24, 201827.5028.0026.7027.1027.10366,900
Sep 21, 201828.3028.3527.2527.5027.50618,500
Sep 20, 201828.2028.3327.6028.2028.20267,600
Sep 19, 201826.8528.1526.8527.9027.90321,400
Sep 18, 201827.0027.4526.5026.7526.75474,600
Sep 17, 201826.8027.1026.7026.8526.85232,600
Sep 14, 201826.6526.9026.3026.6526.65260,400
Sep 13, 201827.2527.2526.5526.6026.60217,700
Sep 12, 201825.8527.3525.8527.0527.05447,900
Sep 11, 201826.1026.2525.5825.8525.85213,100
Sep 10, 201826.6526.8626.0526.2026.20322,600
Sep 07, 201826.6026.9026.1026.4526.45142,600
Sep 06, 201826.7527.0526.1526.7026.70204,900
Sep 05, 201825.9527.1525.9026.7026.70392,100
Sep 04, 201826.1026.2825.4525.9525.95456,200
Aug 31, 201825.5526.4025.3026.3526.35450,000
Aug 30, 201826.4026.4525.2525.7025.70591,600
Aug 29, 201826.0526.9525.7526.6526.65355,200
Aug 28, 201826.5526.7525.8026.0026.00295,500
Aug 27, 201826.1026.7026.0026.3526.35279,100
Aug 24, 201825.8026.2025.4526.0026.00472,500
Aug 23, 201826.5026.5025.2025.5525.55316,100
Aug 22, 201826.2526.8026.1426.4526.45460,700
Aug 21, 201826.2526.8026.1526.2526.25450,700
Aug 20, 201825.9026.3025.5926.1526.15422,600
Aug 17, 201825.9026.1525.0525.5025.50620,700
Aug 16, 201825.4526.0525.0025.8525.85860,700
Aug 15, 201826.7527.3025.1025.2525.251,282,400
Aug 14, 201828.9029.1028.0528.2528.25557,900
Aug 13, 201829.7029.9028.5528.9028.90439,600
Aug 10, 201830.0030.1128.8529.7529.75486,500
Aug 10, 20180.188 Dividend
Aug 09, 201831.0031.1030.5030.8530.66236,000
Aug 08, 201831.7031.7030.5031.1030.91205,600
Aug 07, 201831.9032.4531.5531.7031.51127,700
Aug 06, 201831.3531.8530.9031.8031.61256,800
Aug 03, 201832.1532.5031.3031.7031.51184,200
Aug 02, 201832.5032.8531.6532.2032.00190,200
Aug 01, 201832.9533.0532.5532.9032.70358,200
Jul 31, 201833.7033.7032.8032.9532.75163,800
Jul 30, 201833.3033.8033.0533.4533.25170,800
Jul 27, 201834.3034.5533.1033.1532.95146,400
Jul 26, 201834.3534.4033.6034.2534.04271,600
Jul 25, 201834.4534.5133.7034.3034.09183,300
Jul 24, 201834.6535.6034.0534.4034.19246,600
Jul 23, 201833.2034.4032.9534.1533.94215,500
Jul 20, 201833.7534.1033.0533.4033.20256,900
Jul 19, 201834.1034.1033.1533.8533.64254,700
Jul 18, 201834.5034.6033.5534.3534.14262,400
Jul 17, 201834.1534.9534.1534.4534.24222,600
Jul 16, 201835.2535.4033.7034.2033.99363,400
Jul 13, 201835.3536.0035.3535.5535.33152,200
Jul 12, 201836.6536.6535.0535.4535.23387,100
Jul 11, 201836.6537.0035.9536.3036.08223,100
Jul 10, 201837.3537.9536.5537.2036.97251,500
Jul 09, 201836.4537.4035.9537.3037.07407,000
Jul 06, 201835.3536.4534.8036.3536.13340,000
Jul 05, 201834.5535.1034.3834.9034.69192,000
Jul 03, 201834.4034.9034.2134.3034.09141,300
Jul 02, 201833.6034.3033.2034.2534.04244,700
Jun 29, 201834.6034.9533.6533.7033.49379,400
Jun 28, 201833.7034.5033.1534.5034.29353,400
Jun 27, 201834.0034.7033.6533.8533.64350,300
Jun 26, 201835.2036.0032.5033.6533.44476,100
Jun 25, 201835.5036.1334.0034.7034.49540,600
Jun 22, 201835.1036.2535.1036.2035.98538,400
Jun 21, 201836.1536.5034.5034.7034.49270,600
Jun 20, 201835.1036.2034.7036.1535.93309,200
Jun 19, 201836.0036.2034.5534.7534.54310,900
Jun 18, 201835.5536.8035.3536.1535.93431,300
Jun 15, 201834.5036.0033.5035.8035.581,029,000
Jun 14, 201833.0033.2032.6033.0032.80247,400
Jun 13, 201832.5033.0332.2032.6532.45258,900
Jun 12, 201832.9532.9532.0532.4532.25195,500
Jun 11, 201832.9033.2032.6033.0032.80292,800
Jun 08, 201832.4033.0032.1032.7032.50280,000
Jun 07, 201832.8033.0032.2532.5032.30159,000
Jun 06, 201832.5532.8032.1032.8032.60191,600
Jun 05, 201831.7032.4031.5532.3532.15207,100
Jun 04, 201831.9032.1531.2031.5531.36253,400
Jun 01, 201831.3031.9031.1531.6031.41246,300
May 31, 201831.3532.2030.9531.1530.96451,200
May 30, 201830.1031.8530.0031.2031.01329,200
May 29, 201829.8030.3529.7030.0029.82178,700
May 25, 201830.6530.7029.9030.0529.87178,500
May 24, 201830.9031.2030.4030.6530.46175,000
May 23, 201831.4031.7530.2530.9030.71190,800
May 22, 201831.2532.1531.0531.7031.51237,000
May 21, 201831.6031.6530.8031.2531.06258,500
May 18, 201832.0032.2031.4531.5531.36160,200
May 17, 201831.7532.3531.7531.9031.71173,800
May 16, 201831.1532.1031.1031.8031.61282,900
May 15, 201830.2031.2030.0031.1530.96276,000
May 14, 201830.3030.6030.1330.5030.31158,300
May 11, 201830.1030.6530.0530.2530.07155,900
May 11, 20180.1875 Dividend
May 10, 201829.3030.4529.3030.0529.68252,400
May 09, 201829.7530.0028.9429.2528.89273,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...