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
Sep 26, 2018	27.25	27.40	26.95	27.15	27.15	42,767
Sep 25, 2018	27.15	27.70	27.15	27.30	27.30	197,700
Sep 24, 2018	27.50	28.00	26.70	27.10	27.10	366,900
Sep 21, 2018	28.30	28.35	27.25	27.50	27.50	618,500
Sep 20, 2018	28.20	28.33	27.60	28.20	28.20	267,600
Sep 19, 2018	26.85	28.15	26.85	27.90	27.90	321,400
Sep 18, 2018	27.00	27.45	26.50	26.75	26.75	474,600
Sep 17, 2018	26.80	27.10	26.70	26.85	26.85	232,600
Sep 14, 2018	26.65	26.90	26.30	26.65	26.65	260,400
Sep 13, 2018	27.25	27.25	26.55	26.60	26.60	217,700
Sep 12, 2018	25.85	27.35	25.85	27.05	27.05	447,900
Sep 11, 2018	26.10	26.25	25.58	25.85	25.85	213,100
Sep 10, 2018	26.65	26.86	26.05	26.20	26.20	322,600
Sep 07, 2018	26.60	26.90	26.10	26.45	26.45	142,600
Sep 06, 2018	26.75	27.05	26.15	26.70	26.70	204,900
Sep 05, 2018	25.95	27.15	25.90	26.70	26.70	392,100
Sep 04, 2018	26.10	26.28	25.45	25.95	25.95	456,200
Aug 31, 2018	25.55	26.40	25.30	26.35	26.35	450,000
Aug 30, 2018	26.40	26.45	25.25	25.70	25.70	591,600
Aug 29, 2018	26.05	26.95	25.75	26.65	26.65	355,200
Aug 28, 2018	26.55	26.75	25.80	26.00	26.00	295,500
Aug 27, 2018	26.10	26.70	26.00	26.35	26.35	279,100
Aug 24, 2018	25.80	26.20	25.45	26.00	26.00	472,500
Aug 23, 2018	26.50	26.50	25.20	25.55	25.55	316,100
Aug 22, 2018	26.25	26.80	26.14	26.45	26.45	460,700
Aug 21, 2018	26.25	26.80	26.15	26.25	26.25	450,700
Aug 20, 2018	25.90	26.30	25.59	26.15	26.15	422,600
Aug 17, 2018	25.90	26.15	25.05	25.50	25.50	620,700
Aug 16, 2018	25.45	26.05	25.00	25.85	25.85	860,700
Aug 15, 2018	26.75	27.30	25.10	25.25	25.25	1,282,400
Aug 14, 2018	28.90	29.10	28.05	28.25	28.25	557,900
Aug 13, 2018	29.70	29.90	28.55	28.90	28.90	439,600
Aug 10, 2018	30.00	30.11	28.85	29.75	29.75	486,500
Aug 10, 2018	0.188 Dividend
Aug 09, 2018	31.00	31.10	30.50	30.85	30.66	236,000
Aug 08, 2018	31.70	31.70	30.50	31.10	30.91	205,600
Aug 07, 2018	31.90	32.45	31.55	31.70	31.51	127,700
Aug 06, 2018	31.35	31.85	30.90	31.80	31.61	256,800
Aug 03, 2018	32.15	32.50	31.30	31.70	31.51	184,200
Aug 02, 2018	32.50	32.85	31.65	32.20	32.00	190,200
Aug 01, 2018	32.95	33.05	32.55	32.90	32.70	358,200
Jul 31, 2018	33.70	33.70	32.80	32.95	32.75	163,800
Jul 30, 2018	33.30	33.80	33.05	33.45	33.25	170,800
Jul 27, 2018	34.30	34.55	33.10	33.15	32.95	146,400
Jul 26, 2018	34.35	34.40	33.60	34.25	34.04	271,600
Jul 25, 2018	34.45	34.51	33.70	34.30	34.09	183,300
Jul 24, 2018	34.65	35.60	34.05	34.40	34.19	246,600
Jul 23, 2018	33.20	34.40	32.95	34.15	33.94	215,500
Jul 20, 2018	33.75	34.10	33.05	33.40	33.20	256,900
Jul 19, 2018	34.10	34.10	33.15	33.85	33.64	254,700
Jul 18, 2018	34.50	34.60	33.55	34.35	34.14	262,400
Jul 17, 2018	34.15	34.95	34.15	34.45	34.24	222,600
Jul 16, 2018	35.25	35.40	33.70	34.20	33.99	363,400
Jul 13, 2018	35.35	36.00	35.35	35.55	35.33	152,200
Jul 12, 2018	36.65	36.65	35.05	35.45	35.23	387,100
Jul 11, 2018	36.65	37.00	35.95	36.30	36.08	223,100
Jul 10, 2018	37.35	37.95	36.55	37.20	36.97	251,500
Jul 09, 2018	36.45	37.40	35.95	37.30	37.07	407,000
Jul 06, 2018	35.35	36.45	34.80	36.35	36.13	340,000
Jul 05, 2018	34.55	35.10	34.38	34.90	34.69	192,000
Jul 03, 2018	34.40	34.90	34.21	34.30	34.09	141,300
Jul 02, 2018	33.60	34.30	33.20	34.25	34.04	244,700
Jun 29, 2018	34.60	34.95	33.65	33.70	33.49	379,400
Jun 28, 2018	33.70	34.50	33.15	34.50	34.29	353,400
Jun 27, 2018	34.00	34.70	33.65	33.85	33.64	350,300
Jun 26, 2018	35.20	36.00	32.50	33.65	33.44	476,100
Jun 25, 2018	35.50	36.13	34.00	34.70	34.49	540,600
Jun 22, 2018	35.10	36.25	35.10	36.20	35.98	538,400
Jun 21, 2018	36.15	36.50	34.50	34.70	34.49	270,600
Jun 20, 2018	35.10	36.20	34.70	36.15	35.93	309,200
Jun 19, 2018	36.00	36.20	34.55	34.75	34.54	310,900
Jun 18, 2018	35.55	36.80	35.35	36.15	35.93	431,300
Jun 15, 2018	34.50	36.00	33.50	35.80	35.58	1,029,000
Jun 14, 2018	33.00	33.20	32.60	33.00	32.80	247,400
Jun 13, 2018	32.50	33.03	32.20	32.65	32.45	258,900
Jun 12, 2018	32.95	32.95	32.05	32.45	32.25	195,500
Jun 11, 2018	32.90	33.20	32.60	33.00	32.80	292,800
Jun 08, 2018	32.40	33.00	32.10	32.70	32.50	280,000
Jun 07, 2018	32.80	33.00	32.25	32.50	32.30	159,000
Jun 06, 2018	32.55	32.80	32.10	32.80	32.60	191,600
Jun 05, 2018	31.70	32.40	31.55	32.35	32.15	207,100
Jun 04, 2018	31.90	32.15	31.20	31.55	31.36	253,400
Jun 01, 2018	31.30	31.90	31.15	31.60	31.41	246,300
May 31, 2018	31.35	32.20	30.95	31.15	30.96	451,200
May 30, 2018	30.10	31.85	30.00	31.20	31.01	329,200
May 29, 2018	29.80	30.35	29.70	30.00	29.82	178,700
May 25, 2018	30.65	30.70	29.90	30.05	29.87	178,500
May 24, 2018	30.90	31.20	30.40	30.65	30.46	175,000
May 23, 2018	31.40	31.75	30.25	30.90	30.71	190,800
May 22, 2018	31.25	32.15	31.05	31.70	31.51	237,000
May 21, 2018	31.60	31.65	30.80	31.25	31.06	258,500
May 18, 2018	32.00	32.20	31.45	31.55	31.36	160,200
May 17, 2018	31.75	32.35	31.75	31.90	31.71	173,800
May 16, 2018	31.15	32.10	31.10	31.80	31.61	282,900
May 15, 2018	30.20	31.20	30.00	31.15	30.96	276,000
May 14, 2018	30.30	30.60	30.13	30.50	30.31	158,300
May 11, 2018	30.10	30.65	30.05	30.25	30.07	155,900
May 11, 2018	0.1875 Dividend
May 10, 2018	29.30	30.45	29.30	30.05	29.68	252,400
May 09, 2018	29.75	30.00	28.94	29.25	28.89	273,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...