$16.00 -0.06 (%) Schnitzer Steel Industries Inc - NASDAQ

Feb. 27, 2015 | 11:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHN historical data

Date Open High Low Close Volume
2/26/201515.9416.0615.8116.06432,061
2/25/201515.9516.0115.8115.93462,300
2/24/201516.1016.2115.7515.93525,202
2/23/201516.2516.4215.9016.07457,198
2/20/201516.2416.4616.0216.36605,464
2/19/201516.6016.6316.2416.24606,105
2/18/201516.7717.0016.5816.64364,139
2/17/201517.2017.3016.7216.75570,291
2/13/201517.2017.4717.1517.19604,672
2/12/201517.2717.4417.0617.15372,338
2/11/201517.0917.4116.7817.19557,133
2/10/201517.5917.5916.9417.18620,979
2/9/201517.0417.8517.0417.59313,057
2/6/201517.0417.6016.9417.03499,781
2/5/201516.8317.3216.8217.10385,628
2/4/201517.5117.5116.7816.96372,747
2/3/201516.8417.6616.5717.62437,902
2/2/201516.8917.2116.3716.54386,811
1/30/201516.7117.2016.5716.88368,422
1/29/201516.6516.9116.3416.89395,463
1/28/201516.6916.9316.3816.61406,023
1/27/201516.2816.7016.2516.49261,799
1/26/201516.8016.9216.3316.53364,153
1/23/201517.1617.1616.5016.77366,471
1/22/201516.7417.2816.6717.16387,058
1/21/201516.9617.2416.5016.68286,588
1/20/201517.0417.0516.4516.94458,102
1/16/201517.2817.5816.7417.02392,307
1/15/201517.7917.8917.0417.32352,725
1/14/201517.3417.7417.2617.67403,810
1/13/201517.9118.0817.3517.60782,944
1/12/201518.1718.2517.0817.83765,896
1/9/201520.3920.5018.2018.25965,198
1/8/201520.0820.7419.3019.94477,940
1/7/201520.3620.5619.9220.49471,895
1/6/201520.1620.2819.3319.86524,695
1/5/201521.4921.7419.9020.26731,624
1/2/201522.6522.8521.5922.01398,570
12/31/201423.0023.0522.4922.56245,902
12/30/201422.8823.4122.7522.91284,328
12/29/201422.7123.0922.5122.89166,738
12/26/201422.6822.9722.4522.7089,438
12/24/201422.4222.6522.2022.5562,358
12/23/201422.2622.6422.0022.42183,077
12/22/201422.8623.0021.9222.06232,472
12/19/201422.3723.0922.2522.96364,795
12/18/201422.5922.8721.8322.37206,708
12/17/201421.8922.6021.8922.35371,277
12/16/201422.0222.7321.9022.04294,804
12/15/201422.3222.4321.7621.98271,054
12/12/201422.9222.9222.1222.25307,123
12/11/201423.4323.7623.0323.28286,891
12/10/201423.4724.0423.1923.40400,727
12/9/201422.5523.9922.4123.67300,099
12/8/201422.6323.0122.4822.92274,691
12/5/201422.5423.3022.5122.78254,983
12/4/201423.0023.0022.3422.56236,546
12/3/201422.4223.2222.0622.76284,425
12/2/201422.1122.5821.9122.30269,212
12/1/201422.7122.7122.1122.24326,032
11/28/201423.2323.2822.6222.80152,588
11/26/201424.0724.1723.3323.36186,427
11/25/201423.6124.1223.3924.02168,529
11/24/201423.7523.9323.3723.64248,463
11/21/201423.7924.1423.5223.67177,551
11/20/201422.7623.4722.7123.35133,012
11/19/201424.0824.1022.8522.99344,821
11/18/201424.0024.5823.9424.25232,530
11/17/201424.4424.4423.7524.01191,453
11/14/201423.9224.7023.7824.46197,904
11/13/201424.2624.4423.7923.89211,289
11/12/201423.4224.1623.4224.16209,054
11/11/201423.5723.7423.2723.63329,904
11/10/201424.5024.7423.5823.68339,644
11/7/201423.7424.5823.7424.46300,776
11/6/201423.5323.8123.4123.65177,458
11/5/201423.5824.1123.2523.83219,340
11/4/201423.6323.7723.2523.50253,111
11/3/201423.4824.1423.2823.77248,406
10/31/201423.4623.6723.0323.55388,923
10/30/201422.8023.4822.8023.33392,731
10/29/201423.2123.5822.5622.99469,606
10/28/201422.5623.4521.7723.07717,319
10/27/201422.3522.5622.1322.36459,491
10/24/201422.7123.0422.4422.59276,390
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center