$18.63 -0.33 (%) Schnitzer Steel Industries Inc - NASDAQ

May. 26, 2015 | 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
5/26/201519.3019.3018.3018.63320,689
5/22/201518.7119.0318.6018.96363,871
5/21/201519.1519.2818.5318.68306,240
5/20/201518.9419.2618.6919.19243,708
5/19/201519.1419.2818.4918.90403,844
5/18/201518.1019.2417.8319.20722,421
5/15/201517.5017.6517.2617.54223,672
5/14/201517.5317.8217.3217.48325,087
5/13/201517.3517.4617.0917.43300,874
5/12/201517.7617.7617.0617.29325,122
5/11/201517.1417.9917.1417.75316,390
5/8/201517.2617.2916.9817.07353,690
5/7/201516.9517.0616.5317.02471,130
5/6/201517.3617.5817.0317.09387,970
5/5/201517.1117.5417.1117.26331,967
5/4/201517.0717.5217.0717.16219,064
5/1/201517.5317.7216.9817.14368,978
4/30/201517.0917.6816.8217.42509,486
4/29/201517.0817.2116.7517.10338,638
4/28/201516.8417.3416.7417.21382,536
4/27/201517.0017.1316.6716.77540,289
4/24/201516.0416.9416.0416.88626,191
4/23/201515.4216.0515.4215.94481,311
4/22/201515.6115.6615.2615.46298,802
4/21/201515.8716.0815.5415.59261,156
4/20/201515.8716.1215.8215.90339,746
4/17/201515.7616.0515.6015.86461,656
4/16/201516.1716.2315.8815.89410,477
4/15/201515.6016.3615.5016.16634,802
4/14/201515.2515.6215.2215.52618,246
4/13/201515.4615.5415.0615.15439,334
4/10/201515.5415.6915.5115.51310,153
4/9/201515.7715.7715.4515.56475,187
4/8/201516.2216.5315.2915.65762,509
4/7/201515.5016.9415.4016.25721,729
4/6/201516.3116.3315.9616.03406,200
4/2/201515.8316.4115.8316.33410,960
4/1/201515.7716.1815.7715.89383,721
3/31/201515.6615.9315.3015.86374,078
3/30/201515.3915.7915.2415.74423,285
3/27/201515.3415.4615.2015.27382,127
3/26/201515.5015.8015.2515.37463,696
3/25/201515.6815.9415.5015.54451,111
3/24/201515.7215.8115.5815.60471,636
3/23/201515.6015.9315.5815.73630,262
3/20/201516.0016.1115.5315.611,003,785
3/19/201516.3016.3015.8415.90260,672
3/18/201515.5116.6215.4616.37350,321
3/17/201515.6115.7115.3815.63268,693
3/16/201516.3016.4215.4615.53385,131
3/13/201516.5116.5615.9716.31224,872
3/12/201516.4416.6516.2016.59251,712
3/11/201516.0016.2915.8216.28282,219
3/10/201516.0216.3115.8315.99293,346
3/9/201516.6816.7216.2516.29251,983
3/6/201516.3816.6916.1416.56403,536
3/5/201516.2716.4915.9716.44253,169
3/4/201515.6016.2915.5116.25472,038
3/3/201516.0016.1015.6315.64425,498
3/2/201515.7016.0815.5316.00567,299
2/27/201516.0516.1115.6915.70515,236
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center