SCHN - Schnitzer Steel Industries, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201924.9425.6824.5325.4525.45286,000
Sep 12, 201924.7625.0124.3124.6524.65151,900
Sep 11, 201923.9124.7723.6924.7624.76128,400
Sep 10, 201923.2423.7523.1223.7323.73192,200
Sep 09, 201922.5723.2322.5723.1623.16189,200
Sep 06, 201922.9223.0322.4822.5222.52143,900
Sep 05, 201922.7823.3922.7822.8522.85110,000
Sep 04, 201922.2422.7422.2422.5422.54286,200
Sep 03, 201921.8722.0821.5521.8621.86134,200
Aug 30, 201922.7622.7822.0422.1422.14114,900
Aug 29, 201922.5022.9022.5022.5422.5494,600
Aug 28, 201921.3322.3021.3322.1922.19245,100
Aug 27, 201922.5022.7721.3721.3721.37348,800
Aug 26, 201922.8322.8322.3522.5422.54128,700
Aug 23, 201922.7322.8322.2522.5222.52234,800
Aug 22, 201923.4623.4822.5923.0523.05121,700
Aug 21, 201924.4124.4123.5723.6023.60135,800
Aug 20, 201923.6324.1623.4624.1224.12104,200
Aug 19, 201923.3523.8923.3323.7523.75187,400
Aug 16, 201922.8623.3822.8623.1623.16120,400
Aug 15, 201923.0723.0722.3222.7422.74139,700
Aug 14, 201923.2523.4722.8523.0923.09115,900
Aug 13, 201923.3324.6423.2723.7823.78180,100
Aug 12, 201923.9724.0923.2423.2823.28171,000
Aug 12, 20190.188 Dividend
Aug 09, 201925.0525.0524.0824.1223.93252,700
Aug 08, 201924.6925.3724.6425.1924.99147,800
Aug 07, 201924.7024.8324.3724.4824.29199,800
Aug 06, 201924.9725.1424.4225.0324.83150,200
Aug 05, 201925.0125.4924.5524.8824.69190,400
Aug 02, 201925.9026.0325.5125.6425.44175,000
Aug 01, 201926.4526.8725.9026.0825.88177,700
Jul 31, 201927.3227.4726.5326.6326.42193,100
Jul 30, 201926.7727.3926.6527.3827.17121,300
Jul 29, 201926.9927.0426.6126.9426.73234,600
Jul 26, 201926.7427.1826.7027.0126.80245,000
Jul 25, 201926.5327.0226.2826.7126.50294,100
Jul 24, 201925.8026.6225.8026.6126.40189,300
Jul 23, 201926.0026.3025.8826.0825.88150,800
Jul 22, 201925.5625.9125.4225.8025.60275,900
Jul 19, 201925.0325.7624.7225.4325.23207,000
Jul 18, 201924.7225.0424.5325.0124.82134,200
Jul 17, 201925.0225.1224.6024.8724.68162,100
Jul 16, 201924.8325.3824.7225.0524.85231,200
Jul 15, 201925.0525.2624.6424.7924.60137,500
Jul 12, 201924.5224.9724.4024.9024.71154,000
Jul 11, 201924.6124.8024.2024.3224.13123,500
Jul 10, 201924.9825.1124.4524.6024.41162,900
Jul 09, 201924.7924.7924.3224.6324.44143,200
Jul 08, 201924.6525.2924.6525.0024.81271,300
Jul 05, 201924.2625.1824.0724.9124.72224,100
Jul 03, 201926.3426.3424.2924.3924.20422,700
Jul 02, 201926.4626.6426.1426.6226.41247,300
Jul 01, 201926.6626.6626.1926.4626.25290,000
Jun 28, 201926.0526.2725.7326.1725.97334,400
Jun 27, 201925.8325.9625.4025.9325.73313,300
Jun 26, 201924.9926.2524.8825.8225.62721,500
Jun 25, 201924.3424.7024.2624.5124.32399,200
Jun 24, 201924.6924.7424.2424.2624.07265,400
Jun 21, 201924.5825.0524.3324.6424.45427,500
Jun 20, 201924.5025.1724.2924.6324.44322,800
Jun 19, 201924.1024.4523.9424.1123.92352,100
Jun 18, 201923.3824.0723.0623.8423.65652,600
Jun 17, 201922.8423.3822.5723.0022.82300,400
Jun 14, 201922.9623.6922.5822.8422.66357,500
Jun 13, 201922.8523.1222.6722.9522.77212,700
Jun 12, 201922.5722.7422.2722.5522.37194,400
Jun 11, 201922.9523.1722.5122.8322.65212,600
Jun 10, 201922.1722.5722.1322.1521.98146,600
Jun 07, 201922.0522.2721.7522.2222.05121,000
Jun 06, 201921.9922.1621.6121.9821.81133,300
Jun 05, 201922.2922.3021.6821.9521.78156,300
Jun 04, 201921.3522.5721.3522.2422.07410,200
Jun 03, 201921.1521.5421.0121.2521.08229,700
May 31, 201921.6221.7121.0021.1120.95190,300
May 30, 201922.5022.5621.8721.9621.79104,300
May 29, 201922.1322.4921.8822.3922.22153,700
May 28, 201922.4322.8122.2422.4422.27212,600
May 24, 201922.5222.5621.9422.3222.15303,600
May 23, 201922.2922.4121.8822.2222.05182,800
May 22, 201923.2023.7422.4922.6722.49119,900
May 21, 201922.8723.5322.7923.3623.18163,100
May 20, 201922.8422.9822.4322.7222.54157,900
May 17, 201922.4723.2022.4523.1422.96471,900
May 16, 201922.6722.7622.4122.7222.54125,000
May 15, 201922.0822.5922.0022.5022.32179,300
May 14, 201922.5722.8522.3922.6422.46107,300
May 13, 201922.8823.0322.2722.4522.28302,100
May 10, 201923.2023.6022.7423.5323.35159,700
May 10, 20190.188 Dividend
May 09, 201923.1123.5422.8623.4523.08188,100
May 08, 201923.4123.8623.2923.3122.94101,500
May 07, 201924.0724.2223.3423.6923.32187,000
May 06, 201923.9424.5523.9224.4224.04145,300
May 03, 201923.6424.6323.6424.6124.22172,400
May 02, 201923.2824.1423.1023.3923.02177,100
May 01, 201923.7823.7823.0223.3222.95459,700
Apr 30, 201924.1624.2523.3923.7223.35381,100
Apr 29, 201923.9024.4723.7824.3223.94152,800
Apr 26, 201923.7224.1023.6223.8023.43153,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...