$20.92 +0.14 (%) Schnitzer Steel Industries Inc - NASDAQ

Sep. 29, 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
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
7/18/201619.8820.2119.7320.10472,057
7/15/201620.1020.2919.9220.29216,163
7/14/201620.1720.6519.8320.10362,335
7/13/201620.1220.3619.8320.18299,202
7/12/201619.8120.2219.6619.97516,135
7/11/201618.8519.5618.6719.48501,482
7/8/201618.0318.9918.0318.62361,850
7/7/201618.2818.4817.6517.77340,178
7/6/201617.5318.2217.3618.21456,989
7/5/201617.5717.9717.4317.61460,741
7/1/201617.5418.1217.0917.66698,646
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center