Schnitzer Steel Industries Inc $26.99

down -0.43


28/7/2014 05:21 PM  |  NASDAQ : SCHN  
Industries : Metals & Mining / Steel & Iron
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHN historical data

Date Open High Low Close Volume
7/28/201427.4427.5526.8726.99168,129
7/25/201427.1527.4727.1527.42127,994
7/24/201427.7627.8927.2427.36266,092
7/23/201427.3627.9427.1327.70395,608
7/22/201427.6227.9527.2827.41308,735
7/21/201427.0027.5827.0027.38402,482
7/18/201426.4227.1826.4227.01278,505
7/17/201426.4226.8326.2926.52259,659
7/16/201426.3326.7526.1426.65271,186
7/15/201426.7026.7725.8626.15352,142
7/14/201427.0627.0826.3826.64178,357
7/11/201426.1926.9626.1726.82337,729
7/10/201426.1326.8125.9826.30254,077
7/9/201426.8026.9326.5126.60225,550
7/8/201426.9527.1626.5626.67210,565
7/7/201426.9327.1026.5826.97201,213
7/3/201426.8927.3026.6627.18141,513
7/2/201426.5527.0426.5526.72191,207
7/1/201426.2426.7026.0926.60303,964
6/30/201425.7426.2825.3326.07260,064
6/27/201426.2426.2725.7325.84327,163
6/26/201426.0926.8325.3526.57783,480
6/25/201424.6725.2424.6725.10401,148
6/24/201425.4725.7724.8724.89289,354
6/23/201425.8026.0225.5725.57210,943
6/20/201425.7826.0825.6025.91346,216
6/19/201425.9126.1725.7625.82219,613
6/18/201425.5925.9225.4625.86239,673
6/17/201424.9925.5924.8625.58229,745
6/16/201425.7425.8625.0025.06179,602
6/13/201425.3625.8225.2425.68318,597
6/12/201425.3825.4725.0525.24242,431
6/11/201425.2325.6925.2325.52221,910
6/10/201425.1225.3324.8925.30200,208
6/9/201425.1425.5224.9925.11155,080
6/6/201424.9525.1824.8725.09263,884
6/5/201424.5725.1224.4624.98234,916
6/4/201425.0025.0024.1324.56289,070
6/3/201424.5924.9224.2124.32251,019
6/2/201425.0025.1224.5824.76283,592
5/30/201425.3225.3324.7924.92233,587
5/29/201425.3125.4124.9325.32134,616
5/28/201424.9225.2424.7025.15411,219
5/27/201425.5725.5724.4624.99398,691
5/23/201425.3825.7025.1325.51367,688
5/22/201425.9826.0725.5725.72115,125
5/21/201425.9126.1025.5525.87236,543
5/20/201426.3126.3125.4525.70355,724
5/19/201426.1326.6526.0826.45223,731
5/16/201426.6926.7226.2526.33241,810
5/15/201426.9827.3226.5126.80261,197
5/14/201427.7527.9027.1027.11177,338
5/13/201427.8228.1227.7127.76277,674
5/12/201427.2327.9827.2127.79273,719
5/9/201426.7727.0326.5126.99248,624
5/8/201427.0127.3126.8226.93202,160
5/7/201427.1127.3626.9027.18245,955
5/6/201427.4427.6927.0627.10174,469
5/5/201427.8527.8827.1727.46218,976
5/2/201428.0828.6527.8328.02171,817
5/1/201428.0528.2927.6427.98255,904
4/30/201428.2828.2827.6528.07222,530
4/29/201428.2528.7628.0628.28180,066
4/28/201428.1328.4427.7028.11233,620
4/25/201427.8828.5627.7928.16256,710
4/24/201428.1928.2727.7927.95166,777
4/23/201427.8628.3227.8628.00195,978
4/22/201427.9628.2127.6227.87218,574
4/21/201427.7628.1927.3827.80210,589
4/17/201428.1328.3527.7727.81221,019
4/16/201428.4128.5927.8928.10164,966
4/15/201427.7728.2627.3328.14503,551
4/14/201427.7728.2127.3727.85370,783
4/11/201427.7527.7627.2027.53264,053
4/10/201428.4828.4827.6927.93325,884
4/9/201428.6428.9528.2228.47258,858
4/8/201428.4528.9828.2428.64232,094
4/7/201428.4228.9827.9228.33320,174
4/4/201429.5029.5328.1828.53359,312
4/3/201428.1630.0427.9029.22811,973
4/2/201427.7128.2527.5328.10389,779
4/1/201428.9029.1227.5827.83513,944
3/31/201428.7329.3228.5828.85350,094
3/28/201428.6928.9428.3728.55153,295
3/27/201428.5928.8828.0428.56270,585
3/26/201429.3029.3128.3928.50209,354
3/25/201429.1629.5629.0429.19205,906
3/24/201428.8829.1428.4828.81305,490
3/21/201427.2628.8427.1928.78725,391
3/20/201426.7827.4226.5027.09155,142
3/19/201427.0027.4726.7926.95178,693
3/18/201426.4827.2726.4027.06219,267
3/17/201426.2926.7026.2926.52210,146
3/14/201425.8226.2525.6226.17259,454
3/13/201426.1226.3125.6825.88194,936
3/12/201425.5826.3525.5825.97239,256
3/11/201425.9026.1525.3925.76225,900
3/10/201426.1826.1825.5125.93203,568
3/7/201426.0926.4625.8026.36299,231
3/6/201425.9326.3725.9326.20234,490
Trading Center