$16.64 -0.15 (%) Schnitzer Steel Industries Inc - NASDAQ

Aug. 31, 2015 | 10:05 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHN historical data

Date Open High Low Close Volume
8/28/201516.7217.1316.5716.79393,313
8/27/201515.9816.9415.9316.78299,478
8/26/201515.8815.9115.4115.89380,366
8/25/201516.5716.5715.5715.59563,647
8/24/201515.6316.0915.4616.10728,607
8/21/201516.1216.7016.0516.54479,618
8/20/201516.5916.7216.3416.44525,704
8/19/201516.9217.0116.4216.55590,873
8/18/201517.2317.4816.6817.06712,805
8/17/201516.6917.4816.5217.43560,287
8/14/201515.5616.7415.5616.65399,660
8/13/201516.0016.2715.4415.51242,196
8/12/201516.2516.3415.7715.95331,203
8/11/201516.5916.9316.0816.19399,605
8/10/201516.2716.9115.9216.84269,880
8/7/201516.2116.7816.0916.29431,905
8/6/201515.7016.3815.5016.33327,936
8/5/201515.8116.3115.6315.90291,330
8/4/201515.7216.0115.4715.60345,570
8/3/201515.6515.8815.1615.54464,422
7/31/201516.2716.4715.6415.71524,990
7/30/201516.8616.9116.1116.21512,048
7/29/201516.7816.9716.5116.85314,932
7/28/201516.5416.8416.2616.73457,822
7/27/201516.0116.6315.8016.37543,139
7/24/201516.5116.5115.8016.25926,338
7/23/201517.0017.3016.4616.56733,365
7/22/201516.7817.0516.3917.05500,637
7/21/201516.8117.1516.5916.92430,038
7/20/201516.6316.6916.0216.67622,678
7/17/201517.1517.2216.3616.69540,688
7/16/201517.6717.8716.9517.11485,964
7/15/201518.4218.6317.5017.52589,586
7/14/201518.3418.5017.8018.48444,031
7/13/201518.2218.7018.0918.28414,729
7/10/201518.6718.9218.2018.22255,972
7/9/201518.8919.2018.4218.47415,180
7/8/201518.4718.7917.8518.62755,777
7/7/201519.7519.8919.1319.30667,362
7/6/201519.4720.2819.4019.751,144,077
7/2/201519.2019.8518.9719.58927,974
7/1/201519.1220.6518.8519.821,876,837
6/30/201518.5118.9316.5817.471,090,507
6/29/201519.5619.6718.2319.27619,533
6/26/201519.0319.8618.7219.83705,286
6/25/201519.2319.2418.7018.93186,004
6/24/201519.2619.2719.0319.23172,710
6/23/201518.7219.3418.5919.26209,834
6/22/201519.0519.0518.6218.78306,074
6/19/201518.4719.1118.3419.06444,628
6/18/201518.3818.7518.1718.59190,302
6/17/201519.0019.0018.1418.39169,014
6/16/201518.4918.9418.2718.89240,409
6/15/201518.2918.5517.8918.53302,525
6/12/201518.2018.5717.9118.51235,193
6/11/201518.2718.3317.9618.30267,477
6/10/201518.1818.6617.9818.31205,143
6/9/201518.2018.3817.9517.99202,337
6/8/201518.6518.6517.8518.18298,134
6/5/201518.6518.6718.3018.63161,225
6/4/201518.7318.9018.5018.78182,635
6/3/201518.6519.0018.5918.86365,163
6/2/201518.2218.7518.2218.67241,372
6/1/201517.9418.2017.5018.19337,993
5/29/201518.0818.1217.7917.91227,805
5/28/201518.4018.5617.8318.14238,212
5/27/201518.6518.8018.2318.45193,580
5/26/201519.3019.3018.3018.63320,689
5/22/201518.7119.0318.6018.96363,871
5/21/201519.1519.2818.5318.68306,240
5/20/201518.9419.2618.6919.19243,708
5/19/201519.1419.2818.4918.90403,844
5/18/201518.1019.2417.8319.20722,421
5/15/201517.5017.6517.2617.54223,672
5/14/201517.5317.8217.3217.48325,087
5/13/201517.3517.4617.0917.43300,874
5/12/201517.7617.7617.0617.29325,122
5/11/201517.1417.9917.1417.75316,390
5/8/201517.2617.2916.9817.07353,690
5/7/201516.9517.0616.5317.02471,130
5/6/201517.3617.5817.0317.09387,970
5/5/201517.1117.5417.1117.26331,967
5/4/201517.0717.5217.0717.16219,064
5/1/201517.5317.7216.9817.14368,978
4/30/201517.0917.6816.8217.42509,486
4/29/201517.0817.2116.7517.10338,638
4/28/201516.8417.3416.7417.21382,536
4/27/201517.0017.1316.6716.77540,289
4/24/201516.0416.9416.0416.88626,191
4/23/201515.4216.0515.4215.94481,311
4/22/201515.6115.6615.2615.46298,802
4/21/201515.8716.0815.5415.59261,156
4/20/201515.8716.1215.8215.90339,746
4/17/201515.7616.0515.6015.86461,656
4/16/201516.1716.2315.8815.89410,477
4/15/201515.6016.3615.5016.16634,802
4/14/201515.2515.6215.2215.52618,246
4/13/201515.4615.5415.0615.15439,334
4/10/201515.5415.6915.5115.51310,153
4/9/201515.7715.7715.4515.56475,187
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!