$22.60 -0.01 (%) Schnitzer Steel Industries Inc - NASDAQ

Oct. 24, 2014 | 12:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHN historical data

Date Open High Low Close Volume
10/23/201422.7923.0122.4422.61277,364
10/22/201422.8423.2022.3322.46280,570
10/21/201422.8023.4622.6122.84322,620
10/20/201422.3022.8722.2322.75179,389
10/17/201422.7822.9922.2622.34195,781
10/16/201421.8623.1121.8622.52324,890
10/15/201422.0423.1021.6122.27361,308
10/14/201422.1122.9522.1122.33388,474
10/13/201421.9322.3721.7721.92570,211
10/10/201421.5322.2621.5021.84308,274
10/9/201422.4122.4121.4121.63306,971
10/8/201422.2722.5921.4922.49604,627
10/7/201422.8523.0022.2322.31417,207
10/6/201423.6024.1223.0423.06384,730
10/3/201423.7424.0723.2523.40442,931
10/2/201424.0024.1523.2523.67504,602
10/1/201424.1124.2223.8523.94465,060
9/30/201424.0024.4123.5024.05890,886
9/29/201423.2423.4522.7222.78383,208
9/26/201423.5023.7823.1423.54424,806
9/25/201424.0824.2523.5123.58287,764
9/24/201424.8925.1524.0424.25223,109
9/23/201424.9525.3324.7724.77197,241
9/22/201425.0225.0824.7024.95225,899
9/19/201425.7725.8025.0525.23223,302
9/18/201425.9726.0625.5825.72142,023
9/17/201425.6126.0025.5625.76197,942
9/16/201425.2425.3725.0125.20275,408
9/15/201425.7025.8725.3625.38211,083
9/12/201426.1626.1725.6525.72105,869
9/11/201426.0726.2625.8226.20219,187
9/10/201426.5526.6226.0526.30138,662
9/9/201426.9026.9626.5226.59179,271
9/8/201426.9627.0826.6526.86177,093
9/5/201426.8827.1226.6327.02238,628
9/4/201427.2827.6726.8326.96346,489
9/3/201427.9228.2327.2327.25325,114
9/2/201427.8227.9127.5127.64122,620
8/29/201427.7627.8627.4227.69105,545
8/28/201428.0428.4427.5827.71164,842
8/27/201428.2628.3727.8628.12206,293
8/26/201427.6628.2327.5528.21218,758
8/25/201427.8128.0227.4827.68228,694
8/22/201427.6727.8827.4027.73230,519
8/21/201427.2927.7026.9827.69264,674
8/20/201427.5227.5627.1727.35262,664
8/19/201427.7327.9227.3427.62241,485
8/18/201427.5227.9027.3527.66221,458
8/15/201427.5127.5426.9827.29176,663
8/14/201427.1427.5226.9427.25107,515
8/13/201426.7527.1126.5327.05157,257
8/12/201426.8927.0026.4226.77134,371
8/11/201427.0427.3926.9526.98121,878
8/8/201426.7727.1126.4726.92175,108
8/7/201426.6526.8926.2926.83238,266
8/6/201426.7427.2426.5926.77149,942
8/5/201426.7527.0726.6026.85185,972
8/4/201426.7427.0926.2926.94190,205
8/1/201426.6926.9926.2026.64232,909
7/31/201427.0827.2226.5026.71242,984
7/30/201427.2627.7827.2327.41205,873
7/29/201427.0827.2026.7827.04248,126
7/28/201427.4427.5526.8726.99168,129
7/25/201427.1527.4727.1527.42127,994
7/24/201427.7627.8927.2427.36266,092
7/23/201427.3627.9427.1327.70395,608
7/22/201427.6227.9527.2827.41308,735
7/21/201427.0027.5827.0027.38402,482
7/18/201426.4227.1826.4227.01278,505
7/17/201426.4226.8326.2926.52259,659
7/16/201426.3326.7526.1426.65271,186
7/15/201426.7026.7725.8626.15352,142
7/14/201427.0627.0826.3826.64178,357
7/11/201426.1926.9626.1726.82337,729
7/10/201426.1326.8125.9826.30254,077
7/9/201426.8026.9326.5126.60225,550
7/8/201426.9527.1626.5626.67210,565
7/7/201426.9327.1026.5826.97201,213
7/3/201426.8927.3026.6627.18141,513
7/2/201426.5527.0426.5526.72191,207
7/1/201426.2426.7026.0926.60303,964
6/30/201425.7426.2825.3326.07260,064
6/27/201426.2426.2725.7325.84327,163
6/26/201426.0926.8325.3526.57783,480
6/25/201424.6725.2424.6725.10401,148
6/24/201425.4725.7724.8724.89289,354
6/23/201425.8026.0225.5725.57210,943
6/20/201425.7826.0825.6025.91346,216
6/19/201425.9126.1725.7625.82219,613
6/18/201425.5925.9225.4625.86239,673
6/17/201424.9925.5924.8625.58229,745
6/16/201425.7425.8625.0025.06179,602
6/13/201425.3625.8225.2425.68318,597
6/12/201425.3825.4725.0525.24242,431
6/11/201425.2325.6925.2325.52221,910
6/10/201425.1225.3324.8925.30200,208
6/9/201425.1425.5224.9925.11155,080
6/6/201424.9525.1824.8725.09263,884
6/5/201424.5725.1224.4624.98234,916
6/4/201425.0025.0024.1324.56289,070
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center