Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 5 hrs 31 mins

S&P Futures
4,571.75
-4.00(-0.09%)
Dow Futures
34,646.00
+24.00(+0.07%)
Nasdaq Futures
15,944.75
-43.75(-0.27%)
Russell 2000 Futures
2,204.40
-0.80(-0.04%)
Crude Oil
68.45
+1.95(+2.93%)
Gold
1,769.20
+6.50(+0.37%)

Advertisement

Schnitzer Steel Industries, Inc. (SCHN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

47.91

+1.24

(+2.66%)

At close: 04:00PM EST

47.91

0.00

(0.00%)

After hours:

06:50PM EST

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 03, 2021	-	-	-	-	-	-
Dec 02, 2021	46.91	48.44	46.73	47.91	47.91	215,400
Dec 01, 2021	49.71	49.97	46.60	46.67	46.67	200,800
Nov 30, 2021	49.10	49.93	47.25	48.10	48.10	351,700
Nov 29, 2021	52.76	52.78	49.09	49.39	49.39	315,400
Nov 26, 2021	52.40	52.80	50.59	52.15	52.15	125,300
Nov 24, 2021	55.67	55.75	54.38	54.52	54.52	77,800
Nov 23, 2021	56.24	57.85	55.20	55.97	55.97	172,100
Nov 22, 2021	54.21	57.20	54.21	55.91	55.91	137,400
Nov 19, 2021	53.31	55.01	53.21	53.86	53.86	132,700
Nov 18, 2021	53.17	54.31	52.42	53.83	53.83	151,700
Nov 17, 2021	54.53	55.57	53.04	53.12	53.12	166,400
Nov 16, 2021	54.88	55.85	53.87	54.98	54.98	165,800
Nov 15, 2021	56.80	57.26	54.37	54.76	54.76	264,000
Nov 12, 2021	55.40	57.19	55.37	56.81	56.81	169,200
Nov 11, 2021	54.41	56.00	54.15	55.83	55.83	223,900
Nov 10, 2021	54.38	55.88	53.20	53.38	53.38	217,600
Nov 09, 2021	53.17	55.21	52.61	54.98	54.98	267,600
Nov 08, 2021	53.99	55.49	53.00	53.76	53.76	275,400
Nov 05, 2021	53.11	54.00	51.83	52.39	52.39	190,700
Nov 04, 2021	52.87	53.77	51.70	52.81	52.81	209,400
Nov 03, 2021	51.35	52.95	50.58	52.45	52.45	265,000
Nov 02, 2021	53.37	53.37	51.07	51.24	51.24	173,900
Nov 01, 2021	54.52	54.63	52.78	53.55	53.55	210,300
Oct 29, 2021	54.10	54.99	53.70	53.80	53.80	128,800
Oct 28, 2021	54.04	54.54	53.42	53.85	53.85	123,800
Oct 27, 2021	55.81	56.03	53.06	53.40	53.40	241,900
Oct 26, 2021	57.02	58.00	56.10	56.57	56.57	290,600
Oct 25, 2021	55.29	58.23	55.29	56.97	56.97	452,100
Oct 22, 2021	53.66	55.28	53.57	55.04	55.04	311,700
Oct 21, 2021	53.43	53.61	50.85	52.89	52.89	199,900
Oct 20, 2021	51.60	53.16	51.17	53.05	53.05	223,800
Oct 19, 2021	52.58	52.95	51.58	51.83	51.83	193,500
Oct 18, 2021	50.29	52.43	49.59	52.24	52.24	217,700
Oct 15, 2021	51.41	52.34	51.08	51.24	51.24	230,500
Oct 14, 2021	50.92	51.84	50.03	50.20	50.20	205,100
Oct 13, 2021	49.50	50.14	48.48	50.01	50.01	158,900
Oct 12, 2021	49.04	49.75	48.62	49.50	49.50	180,900
Oct 11, 2021	48.89	50.92	48.21	49.00	49.00	269,600
Oct 08, 2021	48.75	48.75	47.72	48.42	48.42	164,900
Oct 07, 2021	46.33	48.55	45.51	48.47	48.47	229,000
Oct 06, 2021	45.20	46.21	44.18	45.85	45.85	310,200
Oct 05, 2021	45.23	46.36	44.30	46.18	46.18	284,800
Oct 04, 2021	45.47	46.23	44.20	45.24	45.24	317,400
Oct 01, 2021	43.81	45.73	43.64	45.28	45.28	286,700
Sep 30, 2021	43.76	44.34	42.69	43.81	43.81	587,200
Sep 29, 2021	44.04	44.19	42.23	42.78	42.78	170,300
Sep 28, 2021	43.20	43.98	42.65	43.64	43.64	286,000
Sep 27, 2021	41.88	43.43	41.29	43.39	43.39	149,000
Sep 24, 2021	41.39	42.17	40.97	41.43	41.43	149,400
Sep 23, 2021	40.74	41.92	40.37	41.53	41.53	193,100
Sep 22, 2021	39.88	41.00	39.88	40.32	40.32	202,200
Sep 21, 2021	40.44	40.44	38.40	39.18	39.18	162,400
Sep 20, 2021	38.95	40.38	38.50	39.82	39.82	328,600
Sep 17, 2021	42.32	42.38	40.75	40.99	40.99	684,600
Sep 16, 2021	43.36	43.36	41.84	42.31	42.31	193,000
Sep 15, 2021	43.00	44.56	42.91	43.84	43.84	192,600
Sep 14, 2021	44.75	44.88	42.62	42.74	42.74	185,500
Sep 13, 2021	45.85	46.09	43.65	44.67	44.67	345,200
Sep 10, 2021	45.90	46.97	45.04	45.14	45.14	242,300
Sep 09, 2021	45.43	46.23	44.71	45.29	45.29	244,600
Sep 08, 2021	46.37	46.54	45.09	45.60	45.60	206,700
Sep 07, 2021	47.43	48.18	46.39	46.48	46.48	177,200
Sep 03, 2021	47.66	47.92	46.97	47.39	47.39	169,300
Sep 02, 2021	47.92	48.65	47.26	47.49	47.49	179,200
Sep 01, 2021	47.47	48.09	45.28	47.53	47.53	354,400
Aug 31, 2021	48.62	48.74	47.01	47.31	47.31	203,400
Aug 30, 2021	48.76	49.14	47.83	48.64	48.64	169,100
Aug 27, 2021	47.28	49.11	47.28	48.47	48.47	247,900
Aug 26, 2021	48.60	48.60	46.77	46.77	46.77	205,800
Aug 25, 2021	49.86	50.12	48.61	48.66	48.66	163,500
Aug 24, 2021	50.15	51.04	49.55	49.66	49.66	149,500
Aug 23, 2021	48.87	49.87	48.45	49.44	49.44	189,500
Aug 20, 2021	48.93	49.78	48.04	48.22	48.22	238,800
Aug 19, 2021	50.43	50.82	48.44	48.94	48.94	369,400
Aug 18, 2021	52.38	54.07	51.64	51.79	51.79	179,800
Aug 17, 2021	53.29	53.29	51.20	52.58	52.58	205,000
Aug 16, 2021	54.84	54.84	51.58	53.65	53.65	229,400
Aug 13, 2021	56.08	56.57	55.12	55.68	55.68	191,300
Aug 12, 2021	55.54	55.99	53.14	55.84	55.84	366,200
Aug 11, 2021	54.07	55.46	52.62	55.41	55.41	314,400
Aug 10, 2021	51.17	53.88	51.17	53.75	53.75	267,600
Aug 09, 2021	50.61	51.54	49.68	51.09	51.09	229,400
Aug 06, 2021	49.89	51.20	49.40	51.07	51.07	181,300
Aug 05, 2021	49.87	50.52	48.96	49.39	49.39	212,200
Aug 04, 2021	51.37	51.54	49.50	49.89	49.89	153,800
Aug 03, 2021	50.90	52.45	49.65	52.09	52.09	198,200
Aug 02, 2021	53.22	53.61	50.67	50.82	50.82	204,200
Jul 30, 2021	52.41	53.60	51.79	52.42	52.42	177,300
Jul 29, 2021	51.28	53.70	50.98	52.89	52.89	273,600
Jul 28, 2021	51.04	51.25	49.60	50.38	50.38	219,200
Jul 27, 2021	51.20	52.25	50.58	50.80	50.80	202,100
Jul 26, 2021	51.18	52.32	51.02	51.86	51.86	215,400
Jul 23, 2021	50.32	51.10	49.51	51.02	51.02	306,200
Jul 22, 2021	50.43	50.55	49.02	49.94	49.94	143,800
Jul 21, 2021	49.52	51.12	49.52	50.70	50.70	219,400
Jul 20, 2021	46.56	49.19	45.66	48.88	48.88	432,800
Jul 19, 2021	49.73	50.05	45.61	46.08	46.08	734,300
Jul 16, 2021	51.70	51.74	49.89	51.20	51.20	908,100
Jul 15, 2021	50.49	52.63	50.49	51.45	51.45	227,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,571.75-4.00(-0.09%)

Dow Futures34,646.00+24.00(+0.07%)

Nasdaq Futures15,944.75-43.75(-0.27%)

Russell 2000 Futures2,204.40-0.80(-0.04%)

Crude Oil68.45+1.95(+2.93%)

Gold1,769.20+6.50(+0.37%)

Schnitzer Steel Industries, Inc. (SCHN)

S&P Futures
4,571.75
-4.00(-0.09%)

Dow Futures
34,646.00
+24.00(+0.07%)

Nasdaq Futures
15,944.75
-43.75(-0.27%)

Russell 2000 Futures
2,204.40
-0.80(-0.04%)

Crude Oil
68.45
+1.95(+2.93%)

Gold
1,769.20
+6.50(+0.37%)