Nine top tips to save while you’re on holiday

Check out these tips for keeping costs down so that you can enjoy the summer abroad

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

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Aug 2022	36.34	36.69	35.04	36.25	36.25	90,852
12 Aug 2022	36.42	37.67	36.12	37.33	37.33	129,000
11 Aug 2022	36.48	37.30	36.27	36.45	36.45	107,600
10 Aug 2022	35.98	36.40	35.28	35.91	35.91	139,100
09 Aug 2022	35.31	35.36	34.48	35.15	35.15	162,600
08 Aug 2022	36.19	36.94	35.06	35.23	35.23	125,500
05 Aug 2022	34.66	35.94	34.04	35.68	35.68	148,600
04 Aug 2022	33.89	35.09	33.49	34.83	34.83	202,400
03 Aug 2022	34.62	34.62	33.60	33.82	33.82	153,200
02 Aug 2022	35.02	35.02	33.59	34.16	34.16	132,600
01 Aug 2022	35.17	35.54	34.56	35.11	35.11	161,900
29 Jul 2022	35.06	35.95	34.82	35.56	35.56	188,900
28 Jul 2022	34.91	35.48	34.47	34.92	34.92	128,900
27 Jul 2022	34.00	35.00	33.24	34.77	34.77	159,100
26 Jul 2022	33.76	34.19	33.47	33.95	33.95	114,900
25 Jul 2022	33.38	34.23	33.09	33.91	33.91	156,400
22 Jul 2022	34.50	34.85	32.92	32.99	32.99	112,900
21 Jul 2022	34.43	34.56	33.38	34.52	34.52	176,600
20 Jul 2022	34.63	34.83	33.90	34.43	34.43	190,500
19 Jul 2022	33.81	34.74	33.70	34.52	34.52	140,700
18 Jul 2022	34.31	34.95	33.51	33.60	33.60	173,400
15 Jul 2022	34.11	34.34	32.71	33.58	33.58	195,300
14 Jul 2022	33.02	33.50	32.31	33.36	33.36	241,800
13 Jul 2022	33.15	34.46	33.01	34.31	34.31	271,300
12 Jul 2022	33.27	34.73	33.02	33.53	33.53	233,200
11 Jul 2022	33.15	34.13	32.77	33.58	33.58	275,100
08 Jul 2022	32.71	33.84	32.12	33.66	33.66	355,000
08 Jul 2022	0.188 Dividend
07 Jul 2022	31.64	33.32	31.64	32.78	32.59	415,200
06 Jul 2022	30.81	31.19	29.79	30.61	30.43	371,000
05 Jul 2022	31.15	31.17	30.35	31.02	30.84	420,300
01 Jul 2022	32.40	32.72	31.43	32.31	32.12	434,500
30 Jun 2022	32.97	33.94	31.86	32.84	32.65	315,400
29 Jun 2022	35.48	35.93	33.24	34.27	34.07	521,600
28 Jun 2022	35.03	35.36	33.67	34.07	33.87	202,100
27 Jun 2022	33.41	35.03	33.24	34.69	34.49	449,600
24 Jun 2022	32.80	33.92	32.16	32.91	32.72	1,124,800
23 Jun 2022	33.73	34.07	32.31	32.56	32.37	350,900
22 Jun 2022	34.57	35.28	32.91	33.60	33.41	375,200
21 Jun 2022	35.78	36.41	35.14	35.95	35.74	273,600
17 Jun 2022	35.71	36.05	34.87	35.18	34.98	299,000
16 Jun 2022	36.05	36.51	35.11	35.38	35.18	233,000
15 Jun 2022	37.77	38.23	36.32	37.18	36.97	176,000
14 Jun 2022	37.25	37.90	36.66	36.84	36.63	223,200
13 Jun 2022	37.31	37.99	36.82	37.08	36.87	176,700
10 Jun 2022	38.56	39.66	37.74	39.24	39.01	187,100
09 Jun 2022	40.93	40.93	39.34	39.47	39.24	137,800
08 Jun 2022	43.73	43.91	40.75	41.17	40.93	203,200
07 Jun 2022	42.09	44.61	42.09	44.40	44.15	218,000
06 Jun 2022	42.03	42.77	41.30	42.60	42.36	230,200
03 Jun 2022	41.62	42.13	41.24	41.51	41.27	308,900
02 Jun 2022	41.11	43.22	41.11	42.50	42.26	436,700
01 Jun 2022	41.24	41.73	39.95	40.68	40.45	329,500
31 May 2022	40.91	41.85	40.13	40.62	40.39	384,700
27 May 2022	40.48	41.70	40.40	41.53	41.29	166,800
26 May 2022	38.86	40.50	38.83	40.01	39.78	210,100
25 May 2022	37.18	39.35	36.90	39.03	38.81	204,100
24 May 2022	37.26	37.89	36.88	37.76	37.54	238,700
23 May 2022	36.70	38.25	36.19	37.74	37.52	231,600
20 May 2022	37.67	37.67	34.37	35.90	35.69	363,400
19 May 2022	36.14	38.08	35.74	37.02	36.81	733,800
18 May 2022	38.13	38.65	37.11	37.36	37.15	349,000
17 May 2022	38.91	39.16	38.30	38.94	38.72	204,500
16 May 2022	37.55	38.18	36.93	37.43	37.22	306,400
13 May 2022	37.10	38.50	36.95	37.40	37.19	297,600
12 May 2022	36.73	37.22	35.53	36.49	36.28	310,500
11 May 2022	37.64	39.94	37.55	37.65	37.43	479,100
10 May 2022	38.64	39.00	36.57	37.27	37.06	307,200
09 May 2022	38.74	38.94	37.33	37.77	37.55	350,100
06 May 2022	41.38	41.38	39.12	39.77	39.54	227,600
05 May 2022	44.87	45.09	40.72	41.57	41.33	336,300
04 May 2022	44.46	45.55	43.38	45.42	45.16	244,700
03 May 2022	44.26	45.78	43.24	44.54	44.28	208,800
02 May 2022	45.17	46.20	43.48	44.48	44.22	270,300
29 Apr 2022	48.35	49.11	45.31	45.63	45.37	296,300
28 Apr 2022	47.48	48.72	46.54	48.15	47.87	266,100
27 Apr 2022	46.95	48.29	46.44	47.19	46.92	323,600
26 Apr 2022	48.67	48.87	45.93	46.21	45.94	395,700
25 Apr 2022	50.17	50.80	46.76	48.93	48.65	608,200
22 Apr 2022	54.28	54.79	50.83	51.58	51.28	342,800
21 Apr 2022	57.00	58.47	53.59	54.26	53.95	223,300
20 Apr 2022	58.66	59.70	57.17	57.19	56.86	253,400
19 Apr 2022	55.23	58.71	54.71	58.66	58.32	378,900
18 Apr 2022	54.89	55.97	54.50	55.48	55.16	199,300
14 Apr 2022	53.93	55.36	53.31	54.66	54.35	308,500
14 Apr 2022	0.188 Dividend
13 Apr 2022	52.85	54.58	52.64	54.32	53.82	195,400
12 Apr 2022	52.06	53.82	51.35	52.35	51.87	254,700
11 Apr 2022	51.74	52.85	50.77	51.18	50.71	325,100
08 Apr 2022	52.33	53.11	51.49	51.82	51.34	357,900
07 Apr 2022	49.80	51.85	49.27	51.72	51.25	372,700
06 Apr 2022	50.64	50.82	48.05	49.51	49.06	421,200
05 Apr 2022	52.53	52.87	49.31	50.03	49.57	388,900
04 Apr 2022	51.98	52.90	50.89	52.11	51.63	256,800
01 Apr 2022	52.32	53.61	50.90	51.88	51.40	160,400
31 Mar 2022	52.38	53.49	51.85	51.94	51.46	274,800
30 Mar 2022	53.41	54.44	52.32	52.80	52.32	302,600
29 Mar 2022	52.99	53.06	51.35	52.87	52.38	397,300
28 Mar 2022	54.60	54.98	52.79	54.43	53.93	361,800
25 Mar 2022	55.39	56.10	54.10	54.83	54.33	371,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22528,871.78+324.80(+1.14%)

HANG SENG20,040.86-134.76(-0.67%)

CRUDE OIL88.88-3.21(-3.49%)

GOLD FUTURES1,793.80-21.70(-1.20%)

DOW33,929.73+168.68(+0.50%)

BTC-GBP20,006.56-227.61(-1.12%)

Nine top tips to save while you’re on holiday

Schnitzer Steel Industries, Inc. (SCHN)

NIKKEI 225
28,871.78
+324.80(+1.14%)

HANG SENG
20,040.86
-134.76(-0.67%)

CRUDE OIL
88.88
-3.21(-3.49%)

GOLD FUTURES
1,793.80
-21.70(-1.20%)

DOW
33,929.73
+168.68(+0.50%)

BTC-GBP
20,006.56
-227.61(-1.12%)