Mail

SCHN - Schnitzer Steel Industries, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	29.12	29.32	28.79	29.04	29.04	107,100
25 May 2023	28.79	29.12	28.45	28.87	28.87	95,800
24 May 2023	29.45	29.50	28.74	28.99	28.99	105,800
23 May 2023	29.48	29.89	29.18	29.75	29.75	132,100
22 May 2023	29.47	29.87	28.51	29.65	29.65	106,600
19 May 2023	29.95	29.95	29.10	29.44	29.44	115,500
18 May 2023	28.94	29.61	28.46	29.49	29.49	117,800
17 May 2023	28.13	29.01	28.13	28.96	28.96	76,200
16 May 2023	28.15	28.44	27.80	27.93	27.93	139,500
15 May 2023	28.28	28.60	27.89	28.48	28.48	99,100
12 May 2023	28.08	28.44	27.91	28.12	28.12	130,300
11 May 2023	27.23	27.92	26.94	27.86	27.86	235,000
10 May 2023	28.06	28.06	26.83	27.72	27.72	201,800
09 May 2023	27.40	27.94	27.39	27.57	27.57	123,000
08 May 2023	28.66	28.70	27.33	27.48	27.48	129,700
05 May 2023	28.63	29.05	28.23	28.29	28.29	168,900
04 May 2023	28.28	28.30	27.29	28.11	28.11	225,000
03 May 2023	28.60	29.14	28.35	28.38	28.38	284,200
02 May 2023	28.93	28.93	28.03	28.60	28.60	179,600
01 May 2023	29.12	29.47	28.79	28.98	28.98	127,900
28 Apr 2023	28.77	29.01	28.62	28.89	28.89	163,600
27 Apr 2023	28.39	28.95	28.35	28.90	28.90	153,400
26 Apr 2023	29.53	29.71	28.09	28.32	28.32	172,000
25 Apr 2023	29.85	30.34	29.37	29.49	29.49	203,200
24 Apr 2023	30.41	30.82	30.28	30.51	30.51	98,200
21 Apr 2023	30.89	30.90	30.12	30.61	30.61	210,300
21 Apr 2023	0.188 Dividend
20 Apr 2023	30.86	31.33	30.80	31.21	31.02	213,500
19 Apr 2023	31.22	31.56	30.94	31.24	31.05	182,400
18 Apr 2023	30.86	31.51	30.86	31.45	31.26	196,500
17 Apr 2023	31.58	31.72	30.35	30.66	30.48	201,200
14 Apr 2023	32.10	32.27	31.08	31.54	31.35	169,100
13 Apr 2023	31.79	32.20	31.10	32.19	32.00	173,300
12 Apr 2023	31.20	31.71	30.65	31.55	31.36	291,700
11 Apr 2023	30.80	31.29	30.58	30.98	30.79	239,100
10 Apr 2023	29.28	30.63	29.28	30.46	30.28	235,800
06 Apr 2023	28.51	29.38	27.39	29.34	29.16	234,500
05 Apr 2023	28.51	28.88	27.02	28.70	28.53	457,500
04 Apr 2023	31.24	31.24	29.95	30.33	30.15	220,500
03 Apr 2023	31.16	31.48	30.43	31.38	31.19	283,900
31 Mar 2023	30.58	31.16	30.56	31.10	30.91	161,100
30 Mar 2023	30.40	30.73	30.12	30.35	30.17	115,000
29 Mar 2023	29.81	30.14	29.73	30.04	29.86	141,000
28 Mar 2023	29.67	30.07	29.34	29.59	29.41	117,200
27 Mar 2023	29.61	30.02	29.34	29.65	29.47	105,700
24 Mar 2023	28.72	29.44	28.55	29.34	29.16	129,100
23 Mar 2023	29.28	30.20	28.89	29.22	29.04	127,400
22 Mar 2023	29.90	30.38	29.04	29.07	28.89	201,900
21 Mar 2023	29.64	30.89	29.47	30.02	29.84	198,000
20 Mar 2023	28.81	29.38	28.57	28.96	28.79	193,900
17 Mar 2023	29.15	29.15	28.21	28.53	28.36	752,400
16 Mar 2023	28.04	29.45	27.60	29.15	28.97	283,100
15 Mar 2023	30.76	30.87	27.66	28.54	28.37	381,200
14 Mar 2023	32.16	32.82	31.48	31.91	31.72	222,900
13 Mar 2023	32.42	32.54	31.57	31.65	31.46	245,900
10 Mar 2023	33.13	33.91	32.39	32.94	32.74	311,200
09 Mar 2023	34.10	34.39	32.65	32.89	32.69	191,500
08 Mar 2023	33.03	34.24	32.88	34.21	34.00	222,900
07 Mar 2023	34.05	34.73	32.89	32.99	32.79	416,800
06 Mar 2023	35.63	35.63	33.77	34.14	33.93	266,300
03 Mar 2023	35.39	36.52	35.17	35.64	35.43	351,600
02 Mar 2023	33.78	35.22	33.52	35.17	34.96	294,000
01 Mar 2023	32.81	33.95	32.55	33.84	33.64	909,000
28 Feb 2023	32.77	33.16	32.60	32.69	32.49	368,900
27 Feb 2023	32.24	32.83	32.07	32.70	32.50	134,700
24 Feb 2023	31.61	32.02	31.09	31.95	31.76	128,400
23 Feb 2023	33.21	33.43	31.81	32.36	32.17	136,100
22 Feb 2023	32.93	33.34	32.67	33.01	32.81	214,000
21 Feb 2023	33.81	34.21	32.73	33.01	32.81	211,700
17 Feb 2023	33.75	34.00	33.20	33.86	33.66	232,100
16 Feb 2023	33.25	33.87	33.02	33.59	33.39	250,100
15 Feb 2023	32.48	33.47	32.46	33.35	33.15	187,400
14 Feb 2023	32.10	33.46	31.92	32.90	32.70	275,800
13 Feb 2023	31.36	32.36	30.96	32.33	32.14	398,500
10 Feb 2023	30.71	31.69	30.52	31.54	31.35	728,900
09 Feb 2023	32.57	32.57	30.73	30.77	30.58	415,200
08 Feb 2023	33.89	33.89	32.08	32.11	31.92	297,100
07 Feb 2023	34.21	34.35	32.87	34.08	33.87	226,300
06 Feb 2023	33.40	34.78	33.22	34.27	34.06	282,300
03 Feb 2023	33.80	34.80	33.40	33.69	33.49	275,700
02 Feb 2023	34.31	34.39	33.81	34.02	33.82	307,200
01 Feb 2023	33.62	34.30	33.14	34.07	33.86	305,200
31 Jan 2023	33.51	33.92	33.20	33.84	33.64	160,600
30 Jan 2023	33.56	34.38	33.56	33.72	33.52	107,700
30 Jan 2023	0.188 Dividend
27 Jan 2023	34.31	34.78	33.78	34.24	33.85	134,100
26 Jan 2023	33.72	34.54	33.47	34.51	34.11	244,400
25 Jan 2023	32.66	33.75	32.32	33.58	33.19	318,500
24 Jan 2023	33.46	33.96	32.76	33.07	32.69	142,000
23 Jan 2023	34.18	34.45	33.39	33.68	33.29	158,500
20 Jan 2023	33.63	34.22	33.24	34.07	33.68	199,300
19 Jan 2023	33.50	34.12	33.02	33.62	33.23	234,300
18 Jan 2023	33.71	35.19	33.65	33.84	33.45	252,900
17 Jan 2023	34.10	34.65	33.11	33.23	32.85	175,900
13 Jan 2023	34.24	34.53	33.90	34.39	34.00	227,300
12 Jan 2023	34.55	34.89	33.70	34.48	34.08	231,800
11 Jan 2023	34.00	35.28	33.95	34.26	33.87	210,300
10 Jan 2023	30.87	33.88	30.77	33.74	33.35	236,500
09 Jan 2023	32.35	32.62	30.87	30.88	30.53	213,900
06 Jan 2023	30.95	32.61	30.95	32.11	31.74	245,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...