Mail

SCHN - Schnitzer Steel Industries, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 16, 2018	27.56	28.20	27.07	27.67	27.67	392,400
Nov 15, 2018	27.62	27.89	27.36	27.61	27.61	374,800
Nov 14, 2018	27.49	28.10	27.22	27.63	27.63	336,600
Nov 13, 2018	27.28	28.13	27.28	27.34	27.34	273,700
Nov 12, 2018	27.04	27.64	26.72	27.25	27.25	452,800
Nov 09, 2018	27.35	27.59	26.84	27.03	27.03	330,500
Nov 08, 2018	27.94	28.16	27.36	27.92	27.92	327,000
Nov 08, 2018	0.188 Dividend
Nov 07, 2018	27.60	28.14	26.94	28.12	27.93	409,500
Nov 06, 2018	26.90	27.46	26.78	27.30	27.12	342,600
Nov 05, 2018	27.03	27.70	26.61	26.93	26.75	341,200
Nov 02, 2018	27.58	27.73	26.49	27.01	26.83	492,400
Nov 01, 2018	27.03	27.85	26.88	27.21	27.03	436,100
Oct 31, 2018	27.07	27.30	26.46	26.90	26.72	537,300
Oct 30, 2018	26.58	27.23	26.26	26.79	26.61	519,200
Oct 29, 2018	27.47	28.09	26.64	26.83	26.65	522,100
Oct 26, 2018	27.21	27.92	25.90	27.15	26.97	531,400
Oct 25, 2018	25.62	27.65	25.62	27.60	27.42	806,100
Oct 24, 2018	25.99	27.17	25.09	25.33	25.16	804,500
Oct 23, 2018	24.36	24.97	23.70	24.82	24.65	532,600
Oct 22, 2018	25.07	25.24	24.73	24.92	24.75	330,800
Oct 19, 2018	25.53	25.53	24.95	25.00	24.83	256,800
Oct 18, 2018	25.69	25.92	25.27	25.54	25.37	176,100
Oct 17, 2018	26.30	26.30	25.49	25.78	25.61	248,700
Oct 16, 2018	26.55	26.57	26.09	26.32	26.14	228,800
Oct 15, 2018	26.63	26.78	26.31	26.37	26.19	208,700
Oct 12, 2018	26.72	26.96	26.06	26.63	26.45	319,700
Oct 11, 2018	26.30	26.80	25.90	26.27	26.09	361,200
Oct 10, 2018	26.75	27.23	26.04	26.40	26.22	529,100
Oct 09, 2018	26.82	27.12	26.53	26.84	26.66	260,000
Oct 08, 2018	26.99	27.02	26.41	26.97	26.79	223,500
Oct 05, 2018	27.44	27.47	26.71	26.99	26.81	125,100
Oct 04, 2018	27.90	28.14	27.35	27.53	27.35	176,900
Oct 03, 2018	27.95	28.23	27.70	27.90	27.71	246,200
Oct 02, 2018	27.29	28.06	26.88	28.00	27.81	307,000
Oct 01, 2018	26.87	27.53	26.47	27.03	26.85	399,800
Sep 28, 2018	26.80	27.10	26.65	27.05	26.87	376,200
Sep 27, 2018	27.00	27.18	26.50	27.10	26.92	206,800
Sep 26, 2018	27.25	27.40	26.85	26.95	26.77	197,300
Sep 25, 2018	27.15	27.70	27.15	27.30	27.12	197,700
Sep 24, 2018	27.50	28.00	26.70	27.10	26.92	366,900
Sep 21, 2018	28.30	28.35	27.25	27.50	27.32	618,500
Sep 20, 2018	28.20	28.33	27.60	28.20	28.01	267,600
Sep 19, 2018	26.85	28.15	26.85	27.90	27.71	321,400
Sep 18, 2018	27.00	27.45	26.50	26.75	26.57	474,600
Sep 17, 2018	26.80	27.10	26.70	26.85	26.67	232,600
Sep 14, 2018	26.65	26.90	26.30	26.65	26.47	260,400
Sep 13, 2018	27.25	27.25	26.55	26.60	26.42	217,700
Sep 12, 2018	25.85	27.35	25.85	27.05	26.87	447,900
Sep 11, 2018	26.10	26.25	25.58	25.85	25.68	213,100
Sep 10, 2018	26.65	26.86	26.05	26.20	26.02	322,600
Sep 07, 2018	26.60	26.90	26.10	26.45	26.27	142,600
Sep 06, 2018	26.75	27.05	26.15	26.70	26.52	204,900
Sep 05, 2018	25.95	27.15	25.90	26.70	26.52	392,100
Sep 04, 2018	26.10	26.28	25.45	25.95	25.78	456,200
Aug 31, 2018	25.55	26.40	25.30	26.35	26.17	450,000
Aug 30, 2018	26.40	26.45	25.25	25.70	25.53	591,600
Aug 29, 2018	26.05	26.95	25.75	26.65	26.47	355,200
Aug 28, 2018	26.55	26.75	25.80	26.00	25.83	295,500
Aug 27, 2018	26.10	26.70	26.00	26.35	26.17	279,100
Aug 24, 2018	25.80	26.20	25.45	26.00	25.83	472,500
Aug 23, 2018	26.50	26.50	25.20	25.55	25.38	316,100
Aug 22, 2018	26.25	26.80	26.14	26.45	26.27	460,700
Aug 21, 2018	26.25	26.80	26.15	26.25	26.07	450,700
Aug 20, 2018	25.90	26.30	25.59	26.15	25.98	422,600
Aug 17, 2018	25.90	26.15	25.05	25.50	25.33	620,700
Aug 16, 2018	25.45	26.05	25.00	25.85	25.68	860,700
Aug 15, 2018	26.75	27.30	25.10	25.25	25.08	1,282,400
Aug 14, 2018	28.90	29.10	28.05	28.25	28.06	557,900
Aug 13, 2018	29.70	29.90	28.55	28.90	28.71	439,600
Aug 10, 2018	30.00	30.11	28.85	29.75	29.55	486,500
Aug 10, 2018	0.1875 Dividend
Aug 09, 2018	31.00	31.10	30.50	30.85	30.46	236,000
Aug 08, 2018	31.70	31.70	30.50	31.10	30.70	205,600
Aug 07, 2018	31.90	32.45	31.55	31.70	31.30	127,700
Aug 06, 2018	31.35	31.85	30.90	31.80	31.40	256,800
Aug 03, 2018	32.15	32.50	31.30	31.70	31.30	184,200
Aug 02, 2018	32.50	32.85	31.65	32.20	31.79	190,200
Aug 01, 2018	32.95	33.05	32.55	32.90	32.48	358,200
Jul 31, 2018	33.70	33.70	32.80	32.95	32.53	163,800
Jul 30, 2018	33.30	33.80	33.05	33.45	33.02	170,800
Jul 27, 2018	34.30	34.55	33.10	33.15	32.73	146,400
Jul 26, 2018	34.35	34.40	33.60	34.25	33.81	271,600
Jul 25, 2018	34.45	34.51	33.70	34.30	33.86	183,300
Jul 24, 2018	34.65	35.60	34.05	34.40	33.96	246,600
Jul 23, 2018	33.20	34.40	32.95	34.15	33.72	215,500
Jul 20, 2018	33.75	34.10	33.05	33.40	32.98	256,900
Jul 19, 2018	34.10	34.10	33.15	33.85	33.42	254,700
Jul 18, 2018	34.50	34.60	33.55	34.35	33.91	262,400
Jul 17, 2018	34.15	34.95	34.15	34.45	34.01	222,600
Jul 16, 2018	35.25	35.40	33.70	34.20	33.76	363,400
Jul 13, 2018	35.35	36.00	35.35	35.55	35.10	152,200
Jul 12, 2018	36.65	36.65	35.05	35.45	35.00	387,100
Jul 11, 2018	36.65	37.00	35.95	36.30	35.84	223,100
Jul 10, 2018	37.35	37.95	36.55	37.20	36.73	251,500
Jul 09, 2018	36.45	37.40	35.95	37.30	36.83	407,000
Jul 06, 2018	35.35	36.45	34.80	36.35	35.89	340,000
Jul 05, 2018	34.55	35.10	34.38	34.90	34.46	192,000
Jul 03, 2018	34.40	34.90	34.21	34.30	33.86	141,300
Jul 02, 2018	33.60	34.30	33.20	34.25	33.81	244,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...