SCHN - Schnitzer Steel Industries, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202329.1229.3228.7929.0429.04107,100
25 May 202328.7929.1228.4528.8728.8795,800
24 May 202329.4529.5028.7428.9928.99105,800
23 May 202329.4829.8929.1829.7529.75132,100
22 May 202329.4729.8728.5129.6529.65106,600
19 May 202329.9529.9529.1029.4429.44115,500
18 May 202328.9429.6128.4629.4929.49117,800
17 May 202328.1329.0128.1328.9628.9676,200
16 May 202328.1528.4427.8027.9327.93139,500
15 May 202328.2828.6027.8928.4828.4899,100
12 May 202328.0828.4427.9128.1228.12130,300
11 May 202327.2327.9226.9427.8627.86235,000
10 May 202328.0628.0626.8327.7227.72201,800
09 May 202327.4027.9427.3927.5727.57123,000
08 May 202328.6628.7027.3327.4827.48129,700
05 May 202328.6329.0528.2328.2928.29168,900
04 May 202328.2828.3027.2928.1128.11225,000
03 May 202328.6029.1428.3528.3828.38284,200
02 May 202328.9328.9328.0328.6028.60179,600
01 May 202329.1229.4728.7928.9828.98127,900
28 Apr 202328.7729.0128.6228.8928.89163,600
27 Apr 202328.3928.9528.3528.9028.90153,400
26 Apr 202329.5329.7128.0928.3228.32172,000
25 Apr 202329.8530.3429.3729.4929.49203,200
24 Apr 202330.4130.8230.2830.5130.5198,200
21 Apr 202330.8930.9030.1230.6130.61210,300
21 Apr 20230.188 Dividend
20 Apr 202330.8631.3330.8031.2131.02213,500
19 Apr 202331.2231.5630.9431.2431.05182,400
18 Apr 202330.8631.5130.8631.4531.26196,500
17 Apr 202331.5831.7230.3530.6630.48201,200
14 Apr 202332.1032.2731.0831.5431.35169,100
13 Apr 202331.7932.2031.1032.1932.00173,300
12 Apr 202331.2031.7130.6531.5531.36291,700
11 Apr 202330.8031.2930.5830.9830.79239,100
10 Apr 202329.2830.6329.2830.4630.28235,800
06 Apr 202328.5129.3827.3929.3429.16234,500
05 Apr 202328.5128.8827.0228.7028.53457,500
04 Apr 202331.2431.2429.9530.3330.15220,500
03 Apr 202331.1631.4830.4331.3831.19283,900
31 Mar 202330.5831.1630.5631.1030.91161,100
30 Mar 202330.4030.7330.1230.3530.17115,000
29 Mar 202329.8130.1429.7330.0429.86141,000
28 Mar 202329.6730.0729.3429.5929.41117,200
27 Mar 202329.6130.0229.3429.6529.47105,700
24 Mar 202328.7229.4428.5529.3429.16129,100
23 Mar 202329.2830.2028.8929.2229.04127,400
22 Mar 202329.9030.3829.0429.0728.89201,900
21 Mar 202329.6430.8929.4730.0229.84198,000
20 Mar 202328.8129.3828.5728.9628.79193,900
17 Mar 202329.1529.1528.2128.5328.36752,400
16 Mar 202328.0429.4527.6029.1528.97283,100
15 Mar 202330.7630.8727.6628.5428.37381,200
14 Mar 202332.1632.8231.4831.9131.72222,900
13 Mar 202332.4232.5431.5731.6531.46245,900
10 Mar 202333.1333.9132.3932.9432.74311,200
09 Mar 202334.1034.3932.6532.8932.69191,500
08 Mar 202333.0334.2432.8834.2134.00222,900
07 Mar 202334.0534.7332.8932.9932.79416,800
06 Mar 202335.6335.6333.7734.1433.93266,300
03 Mar 202335.3936.5235.1735.6435.43351,600
02 Mar 202333.7835.2233.5235.1734.96294,000
01 Mar 202332.8133.9532.5533.8433.64909,000
28 Feb 202332.7733.1632.6032.6932.49368,900
27 Feb 202332.2432.8332.0732.7032.50134,700
24 Feb 202331.6132.0231.0931.9531.76128,400
23 Feb 202333.2133.4331.8132.3632.17136,100
22 Feb 202332.9333.3432.6733.0132.81214,000
21 Feb 202333.8134.2132.7333.0132.81211,700
17 Feb 202333.7534.0033.2033.8633.66232,100
16 Feb 202333.2533.8733.0233.5933.39250,100
15 Feb 202332.4833.4732.4633.3533.15187,400
14 Feb 202332.1033.4631.9232.9032.70275,800
13 Feb 202331.3632.3630.9632.3332.14398,500
10 Feb 202330.7131.6930.5231.5431.35728,900
09 Feb 202332.5732.5730.7330.7730.58415,200
08 Feb 202333.8933.8932.0832.1131.92297,100
07 Feb 202334.2134.3532.8734.0833.87226,300
06 Feb 202333.4034.7833.2234.2734.06282,300
03 Feb 202333.8034.8033.4033.6933.49275,700
02 Feb 202334.3134.3933.8134.0233.82307,200
01 Feb 202333.6234.3033.1434.0733.86305,200
31 Jan 202333.5133.9233.2033.8433.64160,600
30 Jan 202333.5634.3833.5633.7233.52107,700
30 Jan 20230.188 Dividend
27 Jan 202334.3134.7833.7834.2433.85134,100
26 Jan 202333.7234.5433.4734.5134.11244,400
25 Jan 202332.6633.7532.3233.5833.19318,500
24 Jan 202333.4633.9632.7633.0732.69142,000
23 Jan 202334.1834.4533.3933.6833.29158,500
20 Jan 202333.6334.2233.2434.0733.68199,300
19 Jan 202333.5034.1233.0233.6233.23234,300
18 Jan 202333.7135.1933.6533.8433.45252,900
17 Jan 202334.1034.6533.1133.2332.85175,900
13 Jan 202334.2434.5333.9034.3934.00227,300
12 Jan 202334.5534.8933.7034.4834.08231,800
11 Jan 202334.0035.2833.9534.2633.87210,300
10 Jan 202330.8733.8830.7733.7433.35236,500
09 Jan 202332.3532.6230.8730.8830.53213,900
06 Jan 202330.9532.6130.9532.1131.74245,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...