UK markets closed

Schnitzer Steel Industries, Inc. (SCHN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.72+1.32 (+3.95%)
At close: 04:00PM EST
34.35 -0.37 (-1.07%)
After hours: 06:41PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202232.9734.7932.9734.7234.72112,600
01 Dec 202234.4034.5832.9233.4033.40145,400
30 Nov 202234.0634.4933.1734.3334.33162,500
29 Nov 202233.3533.8233.3533.7033.70124,000
28 Nov 202232.9833.0532.4532.9932.99178,500
25 Nov 202233.4033.7933.1233.4533.4566,100
23 Nov 202233.7133.7132.5833.2733.27102,100
22 Nov 202233.7034.4233.2533.7933.79144,700
21 Nov 202232.0133.5831.7633.2433.24173,000
18 Nov 202233.3533.3532.0732.5532.55131,700
17 Nov 202231.8932.8331.6132.8332.83148,600
16 Nov 202232.1332.9132.0632.6232.62170,100
15 Nov 202232.5133.4532.0332.6132.61202,200
14 Nov 202231.3832.7131.1732.2232.22220,500
11 Nov 202229.7032.6529.7031.8031.80371,700
10 Nov 202227.8029.4927.8029.4929.49240,000
09 Nov 202227.5427.7827.0027.0227.02180,600
09 Nov 20220.188 Dividend
08 Nov 202227.7528.5427.4827.8027.61171,200
07 Nov 202227.9728.1427.5027.7627.57138,400
04 Nov 202227.2128.5727.1927.9727.78198,400
03 Nov 202226.6426.8925.9626.1926.01194,000
02 Nov 202227.7528.1526.5326.6126.43155,200
01 Nov 202227.7328.4027.3328.0527.86308,400
31 Oct 202227.4727.6826.9126.9926.81231,800
28 Oct 202227.8927.8926.6227.7527.56270,600
27 Oct 202230.0030.0027.8527.9827.79275,300
26 Oct 202229.7031.2029.1429.7329.53200,500
25 Oct 202229.1129.7828.4129.3729.17268,300
24 Oct 202228.5531.4927.9629.6429.44358,200
21 Oct 202229.2631.3629.2631.1930.98196,300
20 Oct 202228.7529.7128.5029.0228.82113,800
19 Oct 202228.9329.3828.4928.6228.43134,100
18 Oct 202229.5229.6328.8029.3829.18126,700
17 Oct 202229.1429.6528.5028.5728.38179,200
14 Oct 202229.8029.9828.4628.5628.37120,100
13 Oct 202227.5129.8727.0029.6629.46142,200
12 Oct 202228.4228.6227.8228.2828.09122,300
11 Oct 202228.5129.1228.3228.6528.46135,500
10 Oct 202228.3928.8328.3228.6428.45167,500
07 Oct 202228.4328.7228.0428.1427.95168,100
06 Oct 202230.1930.3028.3728.9628.76221,600
05 Oct 202231.3631.6730.0830.6730.46214,300
04 Oct 202231.8332.5431.8332.4932.27167,400
03 Oct 202229.2731.3729.1031.1630.95261,200
30 Sept 202229.0729.7128.4128.4628.27151,700
29 Sept 202229.8930.2028.9429.3529.15133,600
28 Sept 202229.1930.5229.0430.2230.02134,100
27 Sept 202228.9929.6728.7829.3329.13127,500
26 Sept 202228.2929.3328.2928.6128.42134,700
23 Sept 202229.7329.9328.2928.7728.58223,100
22 Sept 202231.2831.7130.5030.5630.35150,400
21 Sept 202230.8531.9230.7730.9830.77176,800
20 Sept 202231.5431.5430.4830.7930.58129,600
19 Sept 202230.8732.2630.4032.0231.80151,300
16 Sept 202231.2232.2230.4431.0330.82422,300
15 Sept 202231.7432.1630.9931.3131.10138,900
14 Sept 202232.9033.1631.2931.5831.37161,800
13 Sept 202234.8034.9433.2433.2733.05151,300
12 Sept 202234.7336.2234.6835.8635.62267,300
09 Sept 202233.1534.2132.9334.0233.79152,100
08 Sept 202232.5032.9531.7532.4532.23142,500
07 Sept 202232.0132.5031.5632.3032.08140,600
06 Sept 202232.7533.1232.2532.4732.25132,300
02 Sept 202232.9633.5832.0232.2732.05136,800
01 Sept 202232.5032.5331.5532.2432.02203,600
31 Aug 202233.7833.9932.9133.0432.82179,000
30 Aug 202235.2535.2533.3533.9333.70155,800
29 Aug 202235.5336.0435.2835.3135.07104,100
26 Aug 202237.3737.5835.8535.9135.6794,900
25 Aug 202236.1337.1836.0937.0736.82112,400
24 Aug 202235.4336.0434.8835.7435.50140,400
23 Aug 202234.7835.9234.7835.6435.40151,200
22 Aug 202234.7334.8734.1434.5134.28145,900
19 Aug 202235.7635.9035.0235.2535.01111,600
18 Aug 202236.0936.6236.0236.4936.2477,400
17 Aug 202236.1136.1635.2535.8335.59109,000
16 Aug 202236.5636.9836.3336.6136.36132,100
15 Aug 202236.3436.6935.0436.3836.13148,300
12 Aug 202236.4237.6736.1237.3337.08129,000
11 Aug 202236.4837.3036.2736.4536.20107,600
10 Aug 202235.9836.4035.2835.9135.67139,100
09 Aug 202235.3135.3634.4835.1534.91162,600
08 Aug 202236.1936.9435.0635.2334.99125,500
05 Aug 202234.6635.9434.0435.6835.44148,600
04 Aug 202233.8935.0933.4934.8334.59202,400
03 Aug 202234.6234.6233.6033.8233.59153,200
02 Aug 202235.0235.0233.5934.1633.93132,600
01 Aug 202235.1735.5434.5635.1134.87161,900
29 Jul 202235.0635.9534.8235.5635.32188,900
28 Jul 202234.9135.4834.4734.9234.68128,900
27 Jul 202234.0035.0033.2434.7734.53159,100
26 Jul 202233.7634.1933.4733.9533.72114,900
25 Jul 202233.3834.2333.0933.9133.68156,400
22 Jul 202234.5034.8532.9232.9932.77112,900
21 Jul 202234.4334.5633.3834.5234.29176,600
20 Jul 202234.6334.8333.9034.4334.20190,500
19 Jul 202233.8134.7433.7034.5234.29140,700
18 Jul 202234.3134.9533.5133.6033.37173,400
15 Jul 202234.1134.3432.7133.5833.35195,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...