$17.69 +0.09 (%) Schnitzer Steel Industries Inc - NASDAQ

Jul. 1, 2016 | 03:05 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
6/30/201616.6017.9415.9117.601,143,829
6/29/201615.7415.8915.5515.72363,237
6/28/201615.3715.5715.1715.43353,957
6/27/201615.2515.3414.8315.07759,834
6/24/201615.9516.2015.2615.49481,173
6/23/201616.6416.9116.2316.49366,755
6/22/201616.8916.9915.9716.23379,893
6/21/201617.5417.5416.3116.76448,145
6/20/201617.0217.7116.9917.65364,543
6/17/201616.6117.1016.5316.78688,248
6/16/201616.3316.7216.0516.68408,073
6/15/201616.3316.9716.2116.53310,131
6/14/201616.2916.6115.9716.14305,074
6/13/201616.6016.7816.3216.37296,471
6/10/201616.7316.8216.4116.53268,433
6/9/201617.3317.3516.5517.03385,511
6/8/201617.3217.8617.1517.74487,637
6/7/201616.8017.3316.6917.00338,685
6/6/201616.8617.1216.4716.94338,011
6/3/201616.4516.7516.1216.74393,738
6/2/201615.9316.2815.7516.25367,660
6/1/201615.8916.1415.3516.02553,353
5/31/201616.2816.3815.9516.09327,730
5/27/201616.6416.9315.9016.12309,574
5/26/201616.9017.1916.4116.64371,973
5/25/201615.7516.6615.5616.59646,421
5/24/201615.9116.1815.6815.71517,898
5/23/201615.7016.1115.6115.91424,971
5/20/201615.8816.0815.6415.84337,578
5/19/201615.3515.9515.0815.73295,284
5/18/201616.2016.5915.3115.53599,637
5/17/201616.4716.8616.0216.63507,012
5/16/201616.7717.0616.3416.44573,664
5/13/201616.4216.9415.9216.40424,324
5/12/201617.0717.4216.2616.50444,600
5/11/201617.3917.3916.4217.00522,136
5/10/201616.7717.4216.5617.27449,453
5/9/201618.4518.4516.2416.55834,948
5/6/201618.3719.0318.2718.83516,508
5/5/201619.3219.4018.3918.43428,027
5/4/201619.0119.6718.7418.98428,336
5/3/201620.6820.7319.2219.30499,196
5/2/201620.6621.2120.2721.11401,646
4/29/201620.3821.3420.2520.62365,622
4/28/201621.0021.5720.3320.38471,297
4/27/201620.1220.9019.1320.85405,854
4/26/201619.6520.3419.0320.21299,053
4/25/201620.1520.1719.3419.54488,718
4/22/201620.3621.2220.0520.33570,876
4/21/201620.7721.1520.1720.29562,478
4/20/201620.7621.0820.4320.54423,560
4/19/201620.5621.3420.3020.78406,838
4/18/201619.9520.4419.8320.33320,473
4/15/201619.6820.3119.6020.20412,064
4/14/201619.8419.9619.3619.79267,846
4/13/201619.4219.9919.4119.74345,028
4/12/201618.9419.4818.9419.19325,009
4/11/201618.3819.0718.3818.93361,841
4/8/201617.3818.4017.3418.12402,199
4/7/201618.1818.3817.0317.14411,591
4/6/201617.8118.3616.7518.24494,058
4/5/201618.5219.0418.1218.58346,670
4/4/201618.9719.3218.5418.57377,788
4/1/201617.3718.9717.0718.94355,525
3/31/201619.0819.3218.3818.44387,767
3/30/201618.4619.2518.4019.13330,885
3/29/201617.8318.9217.0718.261,414,507
3/28/201618.8819.6118.7919.41417,988
3/24/201618.1418.7918.0118.78343,146
3/23/201618.6219.2018.3218.32502,467
3/22/201618.4018.8418.1018.79272,082
3/21/201618.8218.8218.0718.61260,109
3/18/201618.9919.4618.5918.901,945,566
3/17/201616.9519.0016.6318.83706,009
3/16/201616.4316.8815.9916.82447,588
3/15/201616.4416.5915.9416.41269,720
3/14/201616.3516.9716.0716.69519,504
3/11/201616.5816.9216.4516.46418,398
3/10/201616.2017.0615.9416.43416,278
3/9/201616.0416.3215.1516.21384,071
3/8/201616.8917.0815.6915.84413,763
3/7/201616.2017.4216.0417.22621,938
3/4/201616.2616.3516.0816.18543,436
3/3/201615.6816.4215.6816.21595,589
3/2/201614.9515.7614.9115.70255,010
3/1/201614.8715.0014.4914.95186,245
2/29/201614.0214.7113.9414.64442,421
2/26/201613.8214.2013.7013.88175,760
2/25/201613.8313.8313.3513.68122,020
2/24/201613.4413.9513.3713.92138,857
2/23/201613.9714.2813.7713.79144,098
2/22/201614.2514.5214.0614.17230,882
2/19/201614.1814.5913.9213.97194,620
2/18/201614.5414.5414.0514.28199,653
2/17/201614.3914.8214.2314.46260,145
2/16/201614.2814.3913.6514.14234,317
2/12/201613.0514.2813.0314.25274,269
2/11/201613.1813.4412.6012.94191,084
2/10/201613.3714.3013.3413.46233,235
2/9/201613.0513.4913.0513.34231,478
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center