$22.30 -0.66 (%) Schnitzer Steel Industries Inc - NASDAQ

Dec. 22, 2014 | 11:25 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHN historical data

Date Open High Low Close Volume
12/19/201422.3723.0922.2522.96364,795
12/18/201422.5922.8721.8322.37206,708
12/17/201421.8922.6021.8922.35371,277
12/16/201422.0222.7321.9022.04294,804
12/15/201422.3222.4321.7621.98271,054
12/12/201422.9222.9222.1222.25307,123
12/11/201423.4323.7623.0323.28286,891
12/10/201423.4724.0423.1923.40400,727
12/9/201422.5523.9922.4123.67300,099
12/8/201422.6323.0122.4822.92274,691
12/5/201422.5423.3022.5122.78254,983
12/4/201423.0023.0022.3422.56236,546
12/3/201422.4223.2222.0622.76284,425
12/2/201422.1122.5821.9122.30269,212
12/1/201422.7122.7122.1122.24326,032
11/28/201423.2323.2822.6222.80152,588
11/26/201424.0724.1723.3323.36186,427
11/25/201423.6124.1223.3924.02168,529
11/24/201423.7523.9323.3723.64248,463
11/21/201423.7924.1423.5223.67177,551
11/20/201422.7623.4722.7123.35133,012
11/19/201424.0824.1022.8522.99344,821
11/18/201424.0024.5823.9424.25232,530
11/17/201424.4424.4423.7524.01191,453
11/14/201423.9224.7023.7824.46197,904
11/13/201424.2624.4423.7923.89211,289
11/12/201423.4224.1623.4224.16209,054
11/11/201423.5723.7423.2723.63329,904
11/10/201424.5024.7423.5823.68339,644
11/7/201423.7424.5823.7424.46300,776
11/6/201423.5323.8123.4123.65177,458
11/5/201423.5824.1123.2523.83219,340
11/4/201423.6323.7723.2523.50253,111
11/3/201423.4824.1423.2823.77248,406
10/31/201423.4623.6723.0323.55388,923
10/30/201422.8023.4822.8023.33392,731
10/29/201423.2123.5822.5622.99469,606
10/28/201422.5623.4521.7723.07717,319
10/27/201422.3522.5622.1322.36459,491
10/24/201422.7123.0422.4422.59276,390
10/23/201422.7923.0122.4422.61277,364
10/22/201422.8423.2022.3322.46280,570
10/21/201422.8023.4622.6122.84322,620
10/20/201422.3022.8722.2322.75179,389
10/17/201422.7822.9922.2622.34195,781
10/16/201421.8623.1121.8622.52324,890
10/15/201422.0423.1021.6122.27361,308
10/14/201422.1122.9522.1122.33388,474
10/13/201421.9322.3721.7721.92570,211
10/10/201421.5322.2621.5021.84308,274
10/9/201422.4122.4121.4121.63306,971
10/8/201422.2722.5921.4922.49604,627
10/7/201422.8523.0022.2322.31417,207
10/6/201423.6024.1223.0423.06384,730
10/3/201423.7424.0723.2523.40442,931
10/2/201424.0024.1523.2523.67504,602
10/1/201424.1124.2223.8523.94465,060
9/30/201424.0024.4123.5024.05890,886
9/29/201423.2423.4522.7222.78383,208
9/26/201423.5023.7823.1423.54424,806
9/25/201424.0824.2523.5123.58287,764
9/24/201424.8925.1524.0424.25223,109
9/23/201424.9525.3324.7724.77197,241
9/22/201425.0225.0824.7024.95225,899
9/19/201425.7725.8025.0525.23223,302
9/18/201425.9726.0625.5825.72142,023
9/17/201425.6126.0025.5625.76197,942
9/16/201425.2425.3725.0125.20275,408
9/15/201425.7025.8725.3625.38211,083
9/12/201426.1626.1725.6525.72105,869
9/11/201426.0726.2625.8226.20219,187
9/10/201426.5526.6226.0526.30138,662
9/9/201426.9026.9626.5226.59179,271
9/8/201426.9627.0826.6526.86177,093
9/5/201426.8827.1226.6327.02238,628
9/4/201427.2827.6726.8326.96346,489
9/3/201427.9228.2327.2327.25325,114
9/2/201427.8227.9127.5127.64122,620
8/29/201427.7627.8627.4227.69105,545
8/28/201428.0428.4427.5827.71164,842
8/27/201428.2628.3727.8628.12206,293
8/26/201427.6628.2327.5528.21218,758
8/25/201427.8128.0227.4827.68228,694
8/22/201427.6727.8827.4027.73230,519
8/21/201427.2927.7026.9827.69264,674
8/20/201427.5227.5627.1727.35262,664
8/19/201427.7327.9227.3427.62241,485
8/18/201427.5227.9027.3527.66221,458
8/15/201427.5127.5426.9827.29176,663
8/14/201427.1427.5226.9427.25107,515
8/13/201426.7527.1126.5327.05157,257
8/12/201426.8927.0026.4226.77134,371
8/11/201427.0427.3926.9526.98121,878
8/8/201426.7727.1126.4726.92175,108
8/7/201426.6526.8926.2926.83238,266
8/6/201426.7427.2426.5926.77149,942
8/5/201426.7527.0726.6026.85185,972
8/4/201426.7427.0926.2926.94190,205
8/1/201426.6926.9926.2026.64232,909
7/31/201427.0827.2226.5026.71242,984
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center