$13.43 -0.25 (%) Schnitzer Steel Industries Inc - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHN historical data

Date Open High Low Close Volume
2/5/201613.6214.0213.4313.43239,986
2/4/201613.4514.3513.4513.68269,870
2/3/201613.3813.8313.0213.57186,734
2/2/201613.1113.3112.8813.13293,182
2/1/201613.2213.4312.9913.34268,709
1/29/201612.8413.5012.8413.45305,126
1/28/201612.7413.0612.5112.89261,790
1/27/201612.5612.6612.3112.46307,885
1/26/201612.4712.9312.4112.60240,411
1/25/201612.5512.6212.2212.28295,430
1/22/201612.6812.7812.1812.63294,848
1/21/201612.2412.7012.0912.33266,261
1/20/201611.7612.4111.7012.26418,488
1/19/201612.2112.3911.7712.12408,709
1/15/201612.3112.4211.7511.96337,160
1/14/201612.4813.0612.3012.77380,604
1/13/201612.5912.7212.1812.31356,968
1/12/201612.7913.0112.1112.45464,560
1/11/201612.8413.1412.3212.57388,548
1/8/201613.3013.4012.4012.66633,547
1/7/201613.5314.0212.9813.20619,637
1/6/201613.8514.3413.7513.83412,366
1/5/201614.1814.3513.9814.21290,057
1/4/201614.2014.4013.9014.14446,957
12/31/201514.9415.2314.2114.37502,904
12/30/201514.4215.2214.4214.96466,522
12/29/201514.8515.0014.1214.63238,317
12/28/201515.1115.2014.7614.85173,146
12/24/201515.1515.3415.0715.2660,047
12/23/201515.3715.6015.0115.22164,367
12/22/201514.7215.1214.4615.08194,332
12/21/201514.4514.8914.2414.76308,799
12/18/201514.6214.6213.9714.18876,191
12/17/201514.8614.9114.5114.60233,963
12/16/201515.3815.4314.7514.94283,285
12/15/201515.3215.4714.9715.44348,530
12/14/201514.9815.3314.8215.13322,408
12/11/201515.2815.3514.8914.93263,507
12/10/201515.4515.7715.3115.65277,471
12/9/201515.3515.8115.3515.47234,072
12/8/201515.2315.6915.1515.27245,064
12/7/201516.0316.0315.3615.52277,016
12/4/201516.3216.3816.0016.21190,642
12/3/201516.7316.7616.1416.37239,917
12/2/201516.7316.9316.5316.59247,124
12/1/201516.6116.9116.4716.87263,398
11/30/201516.4116.7916.1916.51327,860
11/27/201515.9416.5015.9416.40109,456
11/25/201515.9416.2715.7116.08354,854
11/24/201515.3616.2914.8816.081,021,681
11/23/201514.6114.8114.3214.34376,451
11/20/201514.8715.1814.6514.67290,862
11/19/201515.0515.3714.5214.81443,642
11/18/201515.1215.3014.8815.16397,659
11/17/201515.4715.6614.5114.76499,681
11/16/201515.1515.7015.1515.56252,213
11/13/201515.2115.5215.0115.14557,287
11/12/201516.0516.3515.1915.28497,569
11/11/201516.6616.6916.2816.40204,650
11/10/201516.6816.8416.5216.59190,923
11/9/201517.0217.2716.5416.68236,046
11/6/201516.5017.4016.1317.11299,943
11/5/201516.5716.8416.3116.65291,020
11/4/201517.0817.2016.4916.80249,903
11/3/201517.5117.8117.0817.19290,208
11/2/201516.8017.7416.8017.45543,104
10/30/201516.8717.1316.4516.86298,435
10/29/201516.4316.9516.4316.71299,626
10/28/201516.4016.8615.8416.61775,939
10/27/201516.5117.0116.0716.36280,618
10/26/201516.6916.7715.9716.20367,867
10/23/201517.1817.3616.6116.85334,566
10/22/201516.7617.3416.7617.13307,574
10/21/201517.0917.4116.6116.64251,990
10/20/201516.6617.1016.5217.08422,337
10/19/201517.3917.4416.7316.83365,530
10/16/201517.6417.7617.0617.60431,865
10/15/201517.2117.6717.0617.58275,371
10/14/201517.3817.6617.1317.25275,360
10/13/201516.9017.6416.7017.37407,623
10/12/201517.2117.2216.7017.10433,697
10/9/201517.2517.4016.9717.22506,609
10/8/201516.9917.2516.7117.07453,894
10/7/201516.9417.5316.9016.99761,346
10/6/201515.9516.9615.8916.76677,556
10/5/201515.4015.9415.2615.84473,387
10/2/201514.5615.4314.3515.40486,788
10/1/201513.8115.3513.8114.661,080,626
9/30/201513.5813.6813.2013.54378,783
9/29/201513.6813.9213.3713.44389,687
9/28/201512.8113.6712.6413.63670,564
9/25/201512.9513.1112.7812.94383,446
9/24/201512.8513.2312.8012.911,247,418
9/23/201513.9313.9813.0613.11601,957
9/22/201514.1914.2213.5413.81871,471
9/21/201514.6914.8814.3314.47376,641
9/18/201514.7814.8514.4314.63520,751
9/17/201515.3115.4514.8515.00506,197
9/16/201515.7916.0315.2215.43715,094
9/15/201515.9016.1115.7916.00346,122
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center