$30.00 +0.20 (%) Schnitzer Steel Industries Inc - NASDAQ

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHN historical data

Date Open High Low Close Volume
12/7/201629.7030.2529.3530.00434,391
12/6/201630.2030.6029.2229.80385,859
12/5/201629.6530.2829.2530.20427,819
12/2/201628.3029.2028.2029.00361,395
12/1/201628.0528.6027.8528.45603,834
11/30/201628.4028.8027.8527.90436,664
11/29/201628.4028.6027.7528.05477,937
11/28/201629.5529.6528.6028.85374,945
11/25/201630.0030.0029.5029.65155,137
11/23/201629.7030.2429.1029.80397,176
11/22/201628.2030.3328.2029.90934,702
11/21/201627.5027.9027.4027.85509,245
11/18/201627.2027.5026.6527.00465,126
11/17/201627.0527.7226.7027.25333,896
11/16/201627.6027.9126.6527.15379,772
11/15/201627.7528.1027.3527.90439,087
11/14/201627.9528.4027.3028.00647,288
11/11/201626.9527.8026.1027.60520,394
11/10/201626.9027.7026.5026.95831,699
11/9/201625.1026.7524.8526.45725,696
11/8/201624.4525.1524.0524.80398,778
11/7/201624.4524.8524.3524.45496,834
11/4/201623.5024.7023.3823.95572,081
11/3/201623.2023.8023.2023.55271,942
11/2/201623.4023.9023.2523.40322,838
11/1/201624.4024.7023.4023.55360,248
10/31/201623.5024.2023.2024.15513,749
10/28/201623.4523.9523.3023.40381,569
10/27/201624.0024.2523.4523.50577,688
10/26/201624.0524.2523.6524.10541,959
10/25/201623.7525.0023.5524.10805,299
10/24/201623.4524.0023.3023.40521,586
10/21/201622.5023.4022.3023.25385,030
10/20/201622.1523.0021.8522.70358,104
10/19/201621.7522.5521.7022.35360,060
10/18/201621.7021.9021.3521.75172,300
10/17/201620.8021.7520.2521.30219,944
10/14/201621.0021.2520.6820.85248,829
10/13/201621.0521.1020.4520.90210,643
10/12/201620.9021.5020.6521.45206,756
10/11/201621.1521.3020.4020.80330,475
10/10/201621.0021.6521.0021.30246,392
10/7/201621.3921.3920.6720.97247,920
10/6/201620.7421.3120.7421.19203,368
10/5/201621.1321.1420.6821.04217,389
10/4/201620.9121.2120.6420.90499,338
10/3/201621.0021.1320.5220.80301,463
9/30/201621.1521.1520.6420.90564,106
9/29/201621.0221.5920.6820.92638,987
9/28/201619.5820.7919.5820.78410,399
9/27/201619.4119.8919.4119.63397,714
9/26/201619.6119.9719.5619.57231,630
9/23/201619.6919.9719.5119.72236,210
9/22/201619.3920.0719.3019.78420,567
9/21/201618.6919.1018.4719.06393,672
9/20/201618.7118.7418.3418.49303,352
9/19/201618.1518.9917.9418.57381,446
9/16/201617.7018.1917.4317.892,136,738
9/15/201617.6317.8117.3817.80273,704
9/14/201617.6817.9717.4617.62292,215
9/13/201618.1618.1617.3017.64451,733
9/12/201617.8818.4717.6918.47349,583
9/9/201619.2619.2618.1018.10363,605
9/8/201619.6119.6219.0919.51378,744
9/7/201619.5019.6019.1419.57434,618
9/6/201619.4919.7419.2419.70355,859
9/2/201619.4919.6418.9319.24222,029
9/1/201618.7719.2018.4919.20274,477
8/31/201618.4618.8718.4018.78234,876
8/30/201619.0019.1218.4118.64272,602
8/29/201618.8419.0818.6919.06265,018
8/26/201619.1119.6118.6518.89271,081
8/25/201618.4618.9818.4018.93213,178
8/24/201618.8318.8318.2218.53253,200
8/23/201618.9219.2918.7718.95185,042
8/22/201618.3918.7718.0218.76312,851
8/19/201618.8718.9918.2718.56412,314
8/18/201618.9019.0718.7519.05155,103
8/17/201618.8318.9618.5218.78168,907
8/16/201619.0819.1718.8018.89206,344
8/15/201618.3319.1018.2819.07350,724
8/12/201618.9618.9818.0618.20309,085
8/11/201618.6519.0118.2918.90286,251
8/10/201618.7618.8318.4418.51156,853
8/9/201619.3019.5018.5818.66270,945
8/8/201619.3019.5519.2119.36253,012
8/5/201618.9719.2518.8119.23194,527
8/4/201618.8319.0518.7218.95212,326
8/3/201618.9119.1018.5519.06259,660
8/2/201619.3319.3618.7019.03270,698
8/1/201619.4819.5819.0519.24268,358
7/29/201619.5320.3319.2219.49263,839
7/28/201619.6219.6619.2019.51179,922
7/27/201619.7020.1419.0619.51451,127
7/26/201618.6219.5718.5719.53400,715
7/25/201618.7318.8218.4518.68293,025
7/22/201619.2019.4218.5818.81297,727
7/21/201619.1420.0319.0419.20359,590
7/20/201618.9319.2118.3518.93327,758
7/19/201619.8619.8918.8119.07460,830
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center