Schnitzer Steel Industries, Inc. (SCHN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 24, 2020	26.20	27.37	25.98	27.22	27.22	231,500
Nov 23, 2020	25.19	25.94	25.11	25.84	25.84	210,400
Nov 20, 2020	24.90	25.23	24.31	24.82	24.82	176,100
Nov 19, 2020	23.78	24.11	23.36	23.89	23.89	68,800
Nov 18, 2020	24.61	24.84	23.70	23.83	23.83	128,000
Nov 17, 2020	24.28	24.73	23.51	24.38	24.38	184,000
Nov 16, 2020	24.07	25.10	23.51	24.51	24.51	187,000
Nov 13, 2020	22.53	23.74	22.53	23.58	23.58	169,700
Nov 12, 2020	22.65	23.11	22.37	22.54	22.54	168,300
Nov 11, 2020	22.84	22.96	21.76	22.87	22.87	200,800
Nov 10, 2020	22.30	23.29	22.30	22.90	22.90	213,700
Nov 09, 2020	21.48	22.83	21.32	22.26	22.26	329,200
Nov 06, 2020	20.45	20.75	19.98	20.26	20.26	96,700
Nov 05, 2020	19.60	20.64	19.60	20.24	20.24	113,700
Nov 04, 2020	21.09	21.14	19.41	19.59	19.59	143,700
Nov 03, 2020	22.00	22.06	21.22	21.50	21.50	235,700
Nov 02, 2020	21.09	21.77	20.41	21.68	21.68	175,700
Oct 30, 2020	20.95	21.11	20.68	21.00	21.00	164,700
Oct 30, 2020	0.188 Dividend
Oct 29, 2020	19.69	21.23	19.52	21.11	20.92	229,300
Oct 28, 2020	19.90	20.10	19.35	19.81	19.63	233,200
Oct 27, 2020	20.31	20.40	20.05	20.25	20.07	131,700
Oct 26, 2020	21.04	21.21	20.30	20.43	20.25	213,200
Oct 23, 2020	21.44	21.55	21.01	21.38	21.19	148,400
Oct 22, 2020	21.89	22.74	21.10	21.22	21.03	246,200
Oct 21, 2020	21.50	22.50	21.00	21.90	21.70	262,500
Oct 20, 2020	21.82	22.97	21.45	21.49	21.30	223,100
Oct 19, 2020	21.46	22.26	21.45	21.53	21.34	151,500
Oct 16, 2020	21.20	21.35	20.82	21.29	21.10	151,700
Oct 15, 2020	20.16	21.35	20.14	21.29	21.10	175,400
Oct 14, 2020	20.60	21.10	20.60	20.80	20.61	151,500
Oct 13, 2020	20.67	21.06	20.56	20.78	20.59	98,500
Oct 12, 2020	21.02	21.18	20.67	20.94	20.75	124,300
Oct 09, 2020	21.43	21.43	20.82	21.09	20.90	163,700
Oct 08, 2020	20.95	21.35	20.80	21.11	20.92	242,400
Oct 07, 2020	20.26	21.00	20.00	20.77	20.59	187,600
Oct 06, 2020	20.31	20.81	19.99	20.00	19.82	170,500
Oct 05, 2020	19.80	20.40	19.76	20.15	19.97	153,600
Oct 02, 2020	18.78	19.93	18.78	19.67	19.49	263,800
Oct 01, 2020	19.19	19.57	18.85	19.14	18.97	210,000
Sep 30, 2020	19.35	19.72	19.12	19.23	19.06	301,100
Sep 29, 2020	19.84	19.84	19.18	19.45	19.28	193,600
Sep 28, 2020	19.61	20.29	19.47	19.93	19.75	225,000
Sep 25, 2020	19.25	19.48	19.20	19.26	19.09	178,700
Sep 24, 2020	19.29	20.00	18.90	19.43	19.26	159,100
Sep 23, 2020	19.35	20.03	19.23	19.25	19.08	248,400
Sep 22, 2020	19.56	19.79	19.12	19.44	19.27	200,800
Sep 21, 2020	20.84	20.84	19.18	19.48	19.31	244,300
Sep 18, 2020	20.78	21.79	20.62	21.25	21.06	1,324,800
Sep 17, 2020	19.96	20.98	19.48	20.79	20.60	270,700
Sep 16, 2020	20.54	20.55	19.89	20.15	19.97	312,000
Sep 15, 2020	20.40	20.86	19.95	20.54	20.36	330,800
Sep 14, 2020	20.05	20.30	19.41	20.18	20.00	370,700
Sep 11, 2020	20.24	20.49	19.88	19.94	19.76	317,100
Sep 10, 2020	19.99	20.25	19.86	20.01	19.83	344,600
Sep 09, 2020	20.32	20.50	19.36	19.67	19.49	292,400
Sep 08, 2020	20.57	20.94	19.91	20.09	19.91	272,200
Sep 04, 2020	19.91	21.24	19.91	21.06	20.87	409,300
Sep 03, 2020	19.84	20.44	19.69	20.09	19.91	251,600
Sep 02, 2020	19.61	20.04	19.50	19.96	19.78	151,500
Sep 01, 2020	19.64	19.74	19.08	19.66	19.48	194,400
Aug 31, 2020	20.12	20.14	19.71	19.74	19.56	219,000
Aug 28, 2020	19.65	20.25	19.61	20.12	19.94	211,100
Aug 27, 2020	19.75	19.92	19.14	19.50	19.33	126,800
Aug 26, 2020	19.87	20.00	19.48	19.66	19.48	152,300
Aug 25, 2020	19.73	20.00	19.50	19.80	19.62	183,400
Aug 24, 2020	19.14	19.76	18.99	19.73	19.55	174,800
Aug 21, 2020	19.31	19.35	18.61	18.97	18.80	227,300
Aug 20, 2020	19.18	19.63	18.95	19.38	19.21	150,300
Aug 19, 2020	19.64	19.86	19.39	19.50	19.33	180,300
Aug 18, 2020	19.78	19.94	19.47	19.66	19.48	152,100
Aug 17, 2020	19.68	19.86	19.46	19.76	19.58	183,500
Aug 14, 2020	19.38	19.73	19.31	19.53	19.36	97,500
Aug 13, 2020	19.64	19.81	19.19	19.55	19.38	221,600
Aug 12, 2020	20.46	20.46	19.58	19.79	19.61	123,900
Aug 11, 2020	20.47	20.83	20.06	20.15	19.97	227,600
Aug 10, 2020	19.27	20.50	19.27	20.36	20.18	351,300
Aug 07, 2020	18.64	19.20	18.55	19.16	18.99	175,700
Aug 07, 2020	0.188 Dividend
Aug 06, 2020	19.20	19.23	18.50	19.03	18.67	155,700
Aug 05, 2020	19.25	19.59	19.12	19.24	18.88	153,200
Aug 04, 2020	18.81	19.24	18.45	19.10	18.74	210,200
Aug 03, 2020	18.81	18.85	18.46	18.81	18.46	229,500
Jul 31, 2020	18.37	18.44	17.62	18.40	18.06	220,100
Jul 30, 2020	18.39	18.51	18.11	18.43	18.09	140,100
Jul 29, 2020	18.77	18.85	18.27	18.73	18.38	153,300
Jul 28, 2020	18.91	19.07	18.58	18.62	18.27	235,200
Jul 27, 2020	18.06	19.09	17.93	19.07	18.71	268,800
Jul 24, 2020	18.06	18.22	17.87	17.94	17.60	136,400
Jul 23, 2020	17.60	18.15	17.60	18.07	17.73	244,000
Jul 22, 2020	17.61	18.10	17.48	18.03	17.69	226,600
Jul 21, 2020	17.12	17.88	16.82	17.61	17.28	218,900
Jul 20, 2020	17.55	17.55	16.95	16.97	16.65	165,500
Jul 17, 2020	17.60	17.98	17.44	17.49	17.16	208,500
Jul 16, 2020	17.52	17.93	17.33	17.56	17.23	193,300
Jul 15, 2020	17.34	17.77	16.71	17.65	17.32	263,100
Jul 14, 2020	16.16	16.92	16.02	16.92	16.60	201,700
Jul 13, 2020	16.44	16.64	16.02	16.21	15.91	222,900
Jul 10, 2020	15.75	16.22	15.68	16.16	15.86	293,400
Jul 09, 2020	16.28	16.44	15.47	15.74	15.45	315,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,647.50+14.75(+0.41%)

Dow Futures30,111.00+113.00(+0.38%)

Nasdaq Futures12,156.75+80.75(+0.67%)

Schnitzer Steel Industries, Inc. (SCHN)

S&P Futures
3,647.50
+14.75(+0.41%)

Dow Futures
30,111.00
+113.00(+0.38%)

Nasdaq Futures
12,156.75
+80.75(+0.67%)