UK markets closed

Schnitzer Steel Industries, Inc. (SCHN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
36.25-1.08 (-2.89%)
As of 02:31PM EDT. Market open.
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 202236.3436.6935.0436.2536.2590,852
12 Aug 202236.4237.6736.1237.3337.33129,000
11 Aug 202236.4837.3036.2736.4536.45107,600
10 Aug 202235.9836.4035.2835.9135.91139,100
09 Aug 202235.3135.3634.4835.1535.15162,600
08 Aug 202236.1936.9435.0635.2335.23125,500
05 Aug 202234.6635.9434.0435.6835.68148,600
04 Aug 202233.8935.0933.4934.8334.83202,400
03 Aug 202234.6234.6233.6033.8233.82153,200
02 Aug 202235.0235.0233.5934.1634.16132,600
01 Aug 202235.1735.5434.5635.1135.11161,900
29 Jul 202235.0635.9534.8235.5635.56188,900
28 Jul 202234.9135.4834.4734.9234.92128,900
27 Jul 202234.0035.0033.2434.7734.77159,100
26 Jul 202233.7634.1933.4733.9533.95114,900
25 Jul 202233.3834.2333.0933.9133.91156,400
22 Jul 202234.5034.8532.9232.9932.99112,900
21 Jul 202234.4334.5633.3834.5234.52176,600
20 Jul 202234.6334.8333.9034.4334.43190,500
19 Jul 202233.8134.7433.7034.5234.52140,700
18 Jul 202234.3134.9533.5133.6033.60173,400
15 Jul 202234.1134.3432.7133.5833.58195,300
14 Jul 202233.0233.5032.3133.3633.36241,800
13 Jul 202233.1534.4633.0134.3134.31271,300
12 Jul 202233.2734.7333.0233.5333.53233,200
11 Jul 202233.1534.1332.7733.5833.58275,100
08 Jul 202232.7133.8432.1233.6633.66355,000
08 Jul 20220.188 Dividend
07 Jul 202231.6433.3231.6432.7832.59415,200
06 Jul 202230.8131.1929.7930.6130.43371,000
05 Jul 202231.1531.1730.3531.0230.84420,300
01 Jul 202232.4032.7231.4332.3132.12434,500
30 Jun 202232.9733.9431.8632.8432.65315,400
29 Jun 202235.4835.9333.2434.2734.07521,600
28 Jun 202235.0335.3633.6734.0733.87202,100
27 Jun 202233.4135.0333.2434.6934.49449,600
24 Jun 202232.8033.9232.1632.9132.721,124,800
23 Jun 202233.7334.0732.3132.5632.37350,900
22 Jun 202234.5735.2832.9133.6033.41375,200
21 Jun 202235.7836.4135.1435.9535.74273,600
17 Jun 202235.7136.0534.8735.1834.98299,000
16 Jun 202236.0536.5135.1135.3835.18233,000
15 Jun 202237.7738.2336.3237.1836.97176,000
14 Jun 202237.2537.9036.6636.8436.63223,200
13 Jun 202237.3137.9936.8237.0836.87176,700
10 Jun 202238.5639.6637.7439.2439.01187,100
09 Jun 202240.9340.9339.3439.4739.24137,800
08 Jun 202243.7343.9140.7541.1740.93203,200
07 Jun 202242.0944.6142.0944.4044.15218,000
06 Jun 202242.0342.7741.3042.6042.36230,200
03 Jun 202241.6242.1341.2441.5141.27308,900
02 Jun 202241.1143.2241.1142.5042.26436,700
01 Jun 202241.2441.7339.9540.6840.45329,500
31 May 202240.9141.8540.1340.6240.39384,700
27 May 202240.4841.7040.4041.5341.29166,800
26 May 202238.8640.5038.8340.0139.78210,100
25 May 202237.1839.3536.9039.0338.81204,100
24 May 202237.2637.8936.8837.7637.54238,700
23 May 202236.7038.2536.1937.7437.52231,600
20 May 202237.6737.6734.3735.9035.69363,400
19 May 202236.1438.0835.7437.0236.81733,800
18 May 202238.1338.6537.1137.3637.15349,000
17 May 202238.9139.1638.3038.9438.72204,500
16 May 202237.5538.1836.9337.4337.22306,400
13 May 202237.1038.5036.9537.4037.19297,600
12 May 202236.7337.2235.5336.4936.28310,500
11 May 202237.6439.9437.5537.6537.43479,100
10 May 202238.6439.0036.5737.2737.06307,200
09 May 202238.7438.9437.3337.7737.55350,100
06 May 202241.3841.3839.1239.7739.54227,600
05 May 202244.8745.0940.7241.5741.33336,300
04 May 202244.4645.5543.3845.4245.16244,700
03 May 202244.2645.7843.2444.5444.28208,800
02 May 202245.1746.2043.4844.4844.22270,300
29 Apr 202248.3549.1145.3145.6345.37296,300
28 Apr 202247.4848.7246.5448.1547.87266,100
27 Apr 202246.9548.2946.4447.1946.92323,600
26 Apr 202248.6748.8745.9346.2145.94395,700
25 Apr 202250.1750.8046.7648.9348.65608,200
22 Apr 202254.2854.7950.8351.5851.28342,800
21 Apr 202257.0058.4753.5954.2653.95223,300
20 Apr 202258.6659.7057.1757.1956.86253,400
19 Apr 202255.2358.7154.7158.6658.32378,900
18 Apr 202254.8955.9754.5055.4855.16199,300
14 Apr 202253.9355.3653.3154.6654.35308,500
14 Apr 20220.188 Dividend
13 Apr 202252.8554.5852.6454.3253.82195,400
12 Apr 202252.0653.8251.3552.3551.87254,700
11 Apr 202251.7452.8550.7751.1850.71325,100
08 Apr 202252.3353.1151.4951.8251.34357,900
07 Apr 202249.8051.8549.2751.7251.25372,700
06 Apr 202250.6450.8248.0549.5149.06421,200
05 Apr 202252.5352.8749.3150.0349.57388,900
04 Apr 202251.9852.9050.8952.1151.63256,800
01 Apr 202252.3253.6150.9051.8851.40160,400
31 Mar 202252.3853.4951.8551.9451.46274,800
30 Mar 202253.4154.4452.3252.8052.32302,600
29 Mar 202252.9953.0651.3552.8752.38397,300
28 Mar 202254.6054.9852.7954.4353.93361,800
25 Mar 202255.3956.1054.1054.8354.33371,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...