$23.70 -0.05 (%) Schnitzer Steel Industries Inc - NASDAQ

Jan. 13, 2017 | 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
1/13/201723.7024.3523.6023.70295,099
1/12/201724.2024.4523.2023.75670,743
1/11/201724.8524.8824.0524.55499,560
1/10/201723.8525.2523.7025.05786,549
1/9/201723.9024.2023.4523.60622,518
1/6/201725.2025.3023.7523.88994,864
1/5/201726.5526.9025.2025.25515,866
1/4/201726.1527.2025.6027.00754,037
1/3/201726.2526.6525.9026.15578,620
12/30/201626.5026.6525.6525.70399,909
12/29/201626.7527.1626.3526.45263,331
12/28/201627.5027.6526.5526.70299,322
12/27/201625.5527.5025.5527.35298,000
12/23/201626.8526.9526.5026.70237,196
12/22/201627.7027.8526.8026.80414,049
12/21/201628.0028.3027.5527.65269,252
12/20/201627.5028.2527.2528.00231,369
12/19/201627.5528.4027.5527.85284,751
12/16/201628.7028.8527.6027.901,125,930
12/15/201628.2029.0027.6528.75415,506
12/14/201628.4029.3028.0528.60319,516
12/13/201629.1529.7028.1028.55528,328
12/12/201629.0529.2528.8529.10407,557
12/9/201629.7029.8228.7529.05432,586
12/8/201630.1530.4529.4529.80595,438
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center