SCHN - Schnitzer Steel Industries, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 201827.5628.2027.0727.6727.67392,400
Nov 15, 201827.6227.8927.3627.6127.61374,800
Nov 14, 201827.4928.1027.2227.6327.63336,600
Nov 13, 201827.2828.1327.2827.3427.34273,700
Nov 12, 201827.0427.6426.7227.2527.25452,800
Nov 09, 201827.3527.5926.8427.0327.03330,500
Nov 08, 201827.9428.1627.3627.9227.92327,000
Nov 08, 20180.188 Dividend
Nov 07, 201827.6028.1426.9428.1227.93409,500
Nov 06, 201826.9027.4626.7827.3027.12342,600
Nov 05, 201827.0327.7026.6126.9326.75341,200
Nov 02, 201827.5827.7326.4927.0126.83492,400
Nov 01, 201827.0327.8526.8827.2127.03436,100
Oct 31, 201827.0727.3026.4626.9026.72537,300
Oct 30, 201826.5827.2326.2626.7926.61519,200
Oct 29, 201827.4728.0926.6426.8326.65522,100
Oct 26, 201827.2127.9225.9027.1526.97531,400
Oct 25, 201825.6227.6525.6227.6027.42806,100
Oct 24, 201825.9927.1725.0925.3325.16804,500
Oct 23, 201824.3624.9723.7024.8224.65532,600
Oct 22, 201825.0725.2424.7324.9224.75330,800
Oct 19, 201825.5325.5324.9525.0024.83256,800
Oct 18, 201825.6925.9225.2725.5425.37176,100
Oct 17, 201826.3026.3025.4925.7825.61248,700
Oct 16, 201826.5526.5726.0926.3226.14228,800
Oct 15, 201826.6326.7826.3126.3726.19208,700
Oct 12, 201826.7226.9626.0626.6326.45319,700
Oct 11, 201826.3026.8025.9026.2726.09361,200
Oct 10, 201826.7527.2326.0426.4026.22529,100
Oct 09, 201826.8227.1226.5326.8426.66260,000
Oct 08, 201826.9927.0226.4126.9726.79223,500
Oct 05, 201827.4427.4726.7126.9926.81125,100
Oct 04, 201827.9028.1427.3527.5327.35176,900
Oct 03, 201827.9528.2327.7027.9027.71246,200
Oct 02, 201827.2928.0626.8828.0027.81307,000
Oct 01, 201826.8727.5326.4727.0326.85399,800
Sep 28, 201826.8027.1026.6527.0526.87376,200
Sep 27, 201827.0027.1826.5027.1026.92206,800
Sep 26, 201827.2527.4026.8526.9526.77197,300
Sep 25, 201827.1527.7027.1527.3027.12197,700
Sep 24, 201827.5028.0026.7027.1026.92366,900
Sep 21, 201828.3028.3527.2527.5027.32618,500
Sep 20, 201828.2028.3327.6028.2028.01267,600
Sep 19, 201826.8528.1526.8527.9027.71321,400
Sep 18, 201827.0027.4526.5026.7526.57474,600
Sep 17, 201826.8027.1026.7026.8526.67232,600
Sep 14, 201826.6526.9026.3026.6526.47260,400
Sep 13, 201827.2527.2526.5526.6026.42217,700
Sep 12, 201825.8527.3525.8527.0526.87447,900
Sep 11, 201826.1026.2525.5825.8525.68213,100
Sep 10, 201826.6526.8626.0526.2026.02322,600
Sep 07, 201826.6026.9026.1026.4526.27142,600
Sep 06, 201826.7527.0526.1526.7026.52204,900
Sep 05, 201825.9527.1525.9026.7026.52392,100
Sep 04, 201826.1026.2825.4525.9525.78456,200
Aug 31, 201825.5526.4025.3026.3526.17450,000
Aug 30, 201826.4026.4525.2525.7025.53591,600
Aug 29, 201826.0526.9525.7526.6526.47355,200
Aug 28, 201826.5526.7525.8026.0025.83295,500
Aug 27, 201826.1026.7026.0026.3526.17279,100
Aug 24, 201825.8026.2025.4526.0025.83472,500
Aug 23, 201826.5026.5025.2025.5525.38316,100
Aug 22, 201826.2526.8026.1426.4526.27460,700
Aug 21, 201826.2526.8026.1526.2526.07450,700
Aug 20, 201825.9026.3025.5926.1525.98422,600
Aug 17, 201825.9026.1525.0525.5025.33620,700
Aug 16, 201825.4526.0525.0025.8525.68860,700
Aug 15, 201826.7527.3025.1025.2525.081,282,400
Aug 14, 201828.9029.1028.0528.2528.06557,900
Aug 13, 201829.7029.9028.5528.9028.71439,600
Aug 10, 201830.0030.1128.8529.7529.55486,500
Aug 10, 20180.1875 Dividend
Aug 09, 201831.0031.1030.5030.8530.46236,000
Aug 08, 201831.7031.7030.5031.1030.70205,600
Aug 07, 201831.9032.4531.5531.7031.30127,700
Aug 06, 201831.3531.8530.9031.8031.40256,800
Aug 03, 201832.1532.5031.3031.7031.30184,200
Aug 02, 201832.5032.8531.6532.2031.79190,200
Aug 01, 201832.9533.0532.5532.9032.48358,200
Jul 31, 201833.7033.7032.8032.9532.53163,800
Jul 30, 201833.3033.8033.0533.4533.02170,800
Jul 27, 201834.3034.5533.1033.1532.73146,400
Jul 26, 201834.3534.4033.6034.2533.81271,600
Jul 25, 201834.4534.5133.7034.3033.86183,300
Jul 24, 201834.6535.6034.0534.4033.96246,600
Jul 23, 201833.2034.4032.9534.1533.72215,500
Jul 20, 201833.7534.1033.0533.4032.98256,900
Jul 19, 201834.1034.1033.1533.8533.42254,700
Jul 18, 201834.5034.6033.5534.3533.91262,400
Jul 17, 201834.1534.9534.1534.4534.01222,600
Jul 16, 201835.2535.4033.7034.2033.76363,400
Jul 13, 201835.3536.0035.3535.5535.10152,200
Jul 12, 201836.6536.6535.0535.4535.00387,100
Jul 11, 201836.6537.0035.9536.3035.84223,100
Jul 10, 201837.3537.9536.5537.2036.73251,500
Jul 09, 201836.4537.4035.9537.3036.83407,000
Jul 06, 201835.3536.4534.8036.3535.89340,000
Jul 05, 201834.5535.1034.3834.9034.46192,000
Jul 03, 201834.4034.9034.2134.3033.86141,300
Jul 02, 201833.6034.3033.2034.2533.81244,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...