Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Schnitzer Steel A (NQ: SCHN )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 31, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 1.648 1.652 1.553 1.564 74,665 -0.08(-5.12%)
Dec 30, 2002 1.602 1.660 1.602 1.648 47,785 +0.05(+2.88%)
Dec 27, 2002 1.602 1.648 1.595 1.602 37,972 -0.03(-2.10%)
Dec 26, 2002 1.578 1.637 1.563 1.637 26,879 +0.06(+3.67%)
Dec 24, 2002 1.602 1.602 1.547 1.579 53,332 -0.03(-1.56%)
Dec 23, 2002 1.586 1.617 1.580 1.604 40,959 +0.01(+0.49%)
Dec 20, 2002 1.511 1.617 1.468 1.596 67,838 +0.09(+5.64%)
Dec 19, 2002 1.483 1.511 1.483 1.511 40,532 +0.04(+2.38%)
Dec 18, 2002 1.484 1.484 1.466 1.476 122,878 -0.01(-0.47%)
Dec 17, 2002 1.423 1.504 1.421 1.483 23,466 -0.02(-1.35%)
Dec 16, 2002 1.426 1.504 1.426 1.503 9,386 +0.02(+1.26%)
Dec 13, 2002 1.411 1.484 1.411 1.484 67,838 +0.04(+2.54%)
Dec 12, 2002 1.451 1.494 1.426 1.448 19,626 -0.06(-3.70%)
Dec 11, 2002 1.473 1.504 1.473 1.503 31,999 +0.03(+2.29%)
Dec 10, 2002 1.484 1.515 1.434 1.470 28,586 -0.02(-1.16%)
Dec 09, 2002 1.409 1.535 1.364 1.487 93,865 +0.05(+3.65%)
Dec 06, 2002 1.380 1.456 1.380 1.434 15,786 +0.05(+3.55%)
Dec 05, 2002 1.364 1.387 1.330 1.385 10,239 +0.01(+0.80%)
Dec 04, 2002 1.380 1.394 1.354 1.374 17,919 -0.01(-0.79%)
Dec 03, 2002 1.434 1.434 1.353 1.385 29,012 -0.06(-4.16%)
Dec 02, 2002 1.445 1.445 1.406 1.445 31,146 +0.04(+2.78%)
Nov 27, 2002 1.409 1.409 1.353 1.406 7,679 +0.05(+3.45%)
Nov 26, 2002 1.376 1.383 1.354 1.359 56,319 -0.03(-1.97%)
Nov 25, 2002 1.349 1.410 1.349 1.387 26,879 +0.04(+2.84%)
Nov 22, 2002 1.348 1.370 1.348 1.348 26,879 -0.01(-0.52%)
Nov 21, 2002 1.355 1.367 1.344 1.355 42,666 +0.03(+1.88%)
Nov 20, 2002 1.348 1.366 1.330 1.330 6,399 +0.00(+0.18%)
Nov 19, 2002 1.363 1.363 1.302 1.328 98,558 +0.03(+1.92%)
Nov 18, 2002 1.361 1.361 1.303 1.303 34,132 -0.06(-4.14%)
Nov 15, 2002 1.366 1.367 1.359 1.359 3,413 -0.03(-1.92%)
Nov 14, 2002 1.395 1.416 1.340 1.386 69,545 -0.02(-1.23%)
Nov 13, 2002 1.406 1.406 1.387 1.403 12,373 +0.03(+2.33%)
Nov 12, 2002 1.467 1.467 1.370 1.371 7,253 -0.03(-1.85%)
Nov 11, 2002 1.418 1.426 1.378 1.397 96,851 -0.01(-0.55%)
Nov 08, 2002 1.467 1.477 1.375 1.405 157,010 -0.01(-0.39%)
Nov 07, 2002 1.466 1.466 1.410 1.410 5,973 -0.05(-3.16%)
Nov 06, 2002 1.473 1.473 1.410 1.456 64,852 +0.01(+1.02%)
Nov 05, 2002 1.443 1.459 1.424 1.441 91,305 -0.00(-0.27%)
Nov 04, 2002 1.451 1.451 1.426 1.445 5,973 -0.01(-0.54%)
Nov 01, 2002 1.460 1.460 1.397 1.453 29,866 +0.02(+1.36%)
Oct 31, 2002 1.456 1.474 1.429 1.434 1,621,308 -0.02(-1.08%)
Oct 30, 2002 1.448 1.457 1.438 1.449 9,813 +0.01(+0.54%)
Oct 29, 2002 1.477 1.477 1.441 1.441 13,653 -0.04(-2.43%)
Oct 28, 2002 1.484 1.484 1.477 1.477 3,839 -0.01(-0.42%)
Oct 25, 2002 1.492 1.492 1.463 1.484 29,439 +0.00(+0.21%)
Oct 24, 2002 1.502 1.502 1.480 1.480 17,919 -0.02(-1.04%)
Oct 23, 2002 1.443 1.496 1.434 1.496 3,199,951 +0.08(+5.51%)
Oct 22, 2002 1.416 1.418 1.408 1.418 20,479 +0.00(+0.33%)
Oct 21, 2002 1.406 1.420 1.406 1.413 39,252 -0.00(-0.06%)
Oct 18, 2002 1.413 1.422 1.400 1.414 8,533 +0.00(+0.06%)
Oct 17, 2002 1.406 1.427 1.383 1.413 6,399 +0.00(+0.11%)
Oct 16, 2002 1.433 1.433 1.395 1.412 10,666 -0.01(-0.88%)
Oct 15, 2002 1.388 1.445 1.388 1.424 155,730 +0.01(+0.44%)
Oct 14, 2002 1.418 1.418 1.391 1.418 21,333 +0.01(+0.83%)
Oct 11, 2002 1.390 1.410 1.390 1.406 41,812 +0.01(+0.56%)
Oct 10, 2002 1.388 1.413 1.377 1.398 42,666 -0.01(-0.39%)
Oct 09, 2002 1.412 1.412 1.387 1.404 34,559 -0.01(-0.55%)
Oct 08, 2002 1.413 1.413 1.406 1.412 15,786 +0.00(+0.22%)
Oct 07, 2002 1.404 1.410 1.392 1.409 43,092 -0.00(-0.11%)
Oct 04, 2002 1.392 1.410 1.387 1.410 84,905 +0.02(+1.40%)
Oct 03, 2002 1.391 1.398 1.383 1.391 202,663 -0.01(-0.78%)
Oct 02, 2002 1.418 1.430 1.375 1.402 179,197 -0.02(-1.42%)
Oct 01, 2002 1.406 1.425 1.397 1.422 62,292 +0.01(+0.55%)
Sep 30, 2002 1.418 1.430 1.407 1.414 3,583,945 +0.02(+1.11%)
Sep 27, 2002 1.425 1.427 1.398 1.398 13,653 -0.01(-0.56%)
Sep 26, 2002 1.427 1.430 1.398 1.406 14,506 -0.02(-1.59%)
Sep 25, 2002 1.409 1.429 1.386 1.429 4,266 +0.04(+3.10%)
Sep 24, 2002 1.406 1.434 1.386 1.386 99,411 -0.02(-1.28%)
Sep 23, 2002 1.430 1.430 1.368 1.404 32,426 -0.03(-2.07%)
Sep 20, 2002 1.443 1.463 1.419 1.434 104,958 +0.01(+0.82%)
Sep 19, 2002 1.431 1.433 1.422 1.422 2,986 -0.02(-1.30%)
Sep 18, 2002 1.446 1.446 1.426 1.441 16,213 -0.00(-0.05%)
Sep 17, 2002 1.441 1.441 1.426 1.441 5,973 +0.00(+0.33%)
Sep 16, 2002 1.415 1.437 1.415 1.437 13,653 +0.02(+1.52%)
Sep 13, 2002 1.428 1.452 1.411 1.415 8,106 -0.04(-3.05%)
Sep 12, 2002 1.484 1.484 1.438 1.460 1,621,308 +0.03(+1.99%)
Sep 11, 2002 1.476 1.476 1.431 1.431 7,679 -0.03(-2.24%)
Sep 10, 2002 1.470 1.480 1.430 1.464 52,052 -0.02(-1.58%)
Sep 09, 2002 1.405 1.537 1.405 1.488 316,995 +0.04(+2.97%)
Sep 06, 2002 1.395 1.471 1.390 1.445 2,986,621 +0.05(+3.59%)
Sep 05, 2002 1.406 1.466 1.388 1.395 86,185 -0.05(-3.46%)
Sep 04, 2002 1.492 1.492 1.374 1.444 233,229 +0.00(+0.10%)
Sep 03, 2002 1.405 1.470 1.405 1.443 18,773 -0.03(-2.28%)
Aug 30, 2002 1.477 1.486 1.410 1.477 160,138 +0.07(+4.71%)
Aug 29, 2002 1.453 1.477 1.410 1.410 98,985 -0.04(-2.96%)
Aug 28, 2002 1.441 1.478 1.441 1.453 26,452 +0.00(+0.27%)
Aug 27, 2002 1.453 1.468 1.426 1.449 72,958 +0.02(+1.31%)
Aug 26, 2002 1.416 1.441 1.410 1.430 21,333 +0.01(+0.88%)
Aug 23, 2002 1.430 1.430 1.407 1.418 11,519 -0.04(-2.42%)
Aug 22, 2002 1.453 1.453 1.453 1.453 3,413 +0.00(+0.00%)
Aug 21, 2002 1.465 1.465 1.443 1.453 8,106 -0.01(-1.01%)
Aug 20, 2002 1.480 1.480 1.466 1.468 4,693 -0.01(-0.90%)
Aug 16, 2002 1.511 1.511 1.481 1.481 16,639 -0.02(-1.25%)
Aug 15, 2002 1.523 1.524 1.459 1.500 34,986 -0.03(-1.89%)
Aug 14, 2002 1.536 1.538 1.500 1.529 27,306 -0.02(-1.41%)
Aug 13, 2002 1.563 1.563 1.539 1.551 134,824 -0.02(-1.41%)
Aug 12, 2002 1.574 1.574 1.571 1.573 2,986 +0.01(+0.67%)
Aug 07, 2002 1.532 1.563 1.532 1.563 8,533 +0.02(+1.21%)
Aug 06, 2002 1.598 1.598 1.521 1.544 22,612 -0.00(-0.20%)
Aug 05, 2002 1.680 1.680 1.547 1.547 25,599 -0.14(-8.18%)
Aug 02, 2002 1.667 1.685 1.667 1.685 27,306 +0.01(+0.34%)
Aug 01, 2002 1.679 1.687 1.679 1.679 3,839 -0.02(-1.15%)
Jul 31, 2002 1.699 1.699 1.698 1.698 6,826 -0.00(-0.09%)
Jul 30, 2002 1.670 1.700 1.670 1.700 6,826 +0.02(+1.26%)
Jul 29, 2002 1.650 1.680 1.594 1.679 62,292 +0.03(+1.85%)
Jul 26, 2002 1.649 1.661 1.648 1.648 17,919 -0.01(-0.57%)
Jul 25, 2002 1.678 1.691 1.641 1.658 75,092 +0.01(+0.81%)
Jul 24, 2002 1.665 1.699 1.641 1.645 78,505 -0.02(-1.31%)
Jul 23, 2002 1.711 1.715 1.666 1.666 1,919,970 -0.05(-3.05%)
Jul 22, 2002 1.716 1.719 1.664 1.719 110,078 -0.00(-0.05%)
Jul 19, 2002 1.716 1.734 1.716 1.720 55,039 -0.01(-0.86%)
Jul 17, 2002 1.719 1.734 1.704 1.734 36,266 +0.02(+1.05%)
Jul 12, 2002 1.719 1.730 1.715 1.716 47,785 -0.00(-0.14%)
Jul 11, 2002 1.718 1.719 1.699 1.719 43,946 +0.00(+0.00%)
Jul 10, 2002 1.718 1.719 1.695 1.719 81,492 +0.01(+0.41%)
Jul 09, 2002 1.719 1.719 1.712 1.712 158,290 -0.01(-0.41%)
Jul 08, 2002 1.698 1.719 1.652 1.719 56,745 +0.02(+1.15%)
Jul 05, 2002 1.698 1.699 1.648 1.699 49,919 +0.03(+1.59%)
Jul 04, 2002 1.756 1.756 1.621 1.673 159,997 +0.00(+0.00%)
Jul 03, 2002 1.756 1.756 1.621 1.673 159,997 -0.07(-3.78%)
Jul 02, 2002 1.738 1.746 1.719 1.738 26,452 +0.00(+0.04%)
Jul 01, 2002 1.714 1.739 1.645 1.738 331,088 -0.01(-0.36%)
Jun 28, 2002 1.699 1.752 1.574 1.744 1,611,495 +0.03(+1.45%)
Jun 27, 2002 1.590 1.719 1.590 1.719 152,317 +0.15(+9.84%)
Jun 26, 2002 1.628 1.641 1.562 1.565 119,464 -0.08(-4.85%)
Jun 25, 2002 1.639 1.674 1.639 1.645 131,411 +0.03(+2.09%)
Jun 21, 2002 1.640 1.641 1.610 1.611 36,692 +0.01(+0.59%)
Jun 20, 2002 1.634 1.672 1.569 1.602 161,277 -0.04(-2.38%)
Jun 19, 2002 1.648 1.648 1.630 1.641 53,759 +0.00(+0.00%)
Jun 18, 2002 1.594 1.677 1.594 1.641 70,825 +0.05(+2.94%)
Jun 17, 2002 1.563 1.594 1.563 1.594 90,878 +0.03(+1.85%)
Jun 14, 2002 1.563 1.566 1.563 1.565 35,412 -0.00(-0.25%)
Jun 12, 2002 1.563 1.573 1.563 1.569 52,052 -0.01(-0.35%)
Jun 11, 2002 1.562 1.577 1.562 1.574 20,479 +0.00(+0.20%)
Jun 10, 2002 1.563 1.589 1.563 1.571 10,666 +0.00(+0.30%)
Jun 07, 2002 1.562 1.576 1.562 1.566 80,212 -0.00(-0.05%)
Jun 06, 2002 1.563 1.570 1.562 1.567 93,865 +0.01(+0.35%)
Jun 05, 2002 1.547 1.563 1.547 1.562 12,799 -0.02(-1.53%)
May 31, 2002 1.559 1.589 1.559 1.586 135,251 +0.02(+1.20%)
May 28, 2002 1.586 1.601 1.559 1.567 37,546 +0.00(+0.05%)
May 27, 2002 1.563 1.567 1.539 1.566 72,105 +0.00(+0.00%)
May 24, 2002 1.563 1.567 1.539 1.566 72,105 -0.01(-0.40%)
May 23, 2002 1.637 1.637 1.531 1.573 90,025 -0.04(-2.33%)
May 22, 2002 1.601 1.610 1.574 1.610 106,238 +0.02(+0.98%)
May 21, 2002 1.592 1.609 1.563 1.595 35,412 +0.00(+0.15%)
May 20, 2002 1.637 1.637 1.586 1.592 34,132 -0.01(-0.34%)
May 17, 2002 1.562 1.631 1.560 1.598 9,813 -0.01(-0.73%)
May 16, 2002 1.625 1.641 1.559 1.609 154,450 -0.02(-1.25%)
May 15, 2002 1.639 1.645 1.629 1.630 40,106 -0.00(-0.19%)
May 14, 2002 1.616 1.641 1.616 1.633 55,039 +0.01(+0.72%)
May 13, 2002 1.620 1.621 1.619 1.621 11,519 +0.01(+0.35%)
May 10, 2002 1.598 1.617 1.598 1.615 27,732 +0.02(+1.36%)
May 09, 2002 1.577 1.637 1.577 1.594 52,052 -0.03(-1.69%)
May 08, 2002 1.602 1.621 1.582 1.621 48,639 +0.05(+3.39%)
May 07, 2002 1.594 1.595 1.563 1.568 37,546 -0.05(-3.28%)
May 06, 2002 1.619 1.621 1.598 1.621 94,291 +0.00(+0.29%)
May 03, 2002 1.656 1.656 1.566 1.616 140,371 -0.02(-1.34%)
May 02, 2002 1.672 1.730 1.563 1.638 174,504 -0.03(-2.01%)
May 01, 2002 1.559 1.672 1.559 1.672 139,944 +0.12(+7.48%)
Apr 30, 2002 1.564 1.593 1.555 1.555 108,798 -0.01(-0.60%)
Apr 29, 2002 1.578 1.582 1.552 1.565 36,266 +0.01(+0.50%)
Apr 26, 2002 1.519 1.578 1.504 1.557 357,114 +0.04(+2.84%)
Apr 25, 2002 1.492 1.496 1.492 1.514 45,652 +0.03(+2.00%)
Apr 24, 2002 1.492 1.500 1.477 1.484 305,488 +0.00(+0.00%)
Apr 23, 2002 1.457 1.492 1.457 1.484 424,100 -0.00(-0.26%)
Apr 22, 2002 1.461 1.509 1.461 1.488 34,559 +0.07(+5.25%)
Apr 19, 2002 1.484 1.486 1.414 1.414 50,345 -0.07(-4.74%)
Apr 18, 2002 1.489 1.489 1.437 1.484 49,065 +0.02(+1.44%)
Apr 17, 2002 1.476 1.484 1.453 1.463 101,545 +0.02(+1.24%)
Apr 16, 2002 1.411 1.567 1.406 1.445 328,528 +0.01(+0.82%)
Apr 15, 2002 1.406 1.434 1.387 1.434 98,985 -0.00(-0.11%)
Apr 12, 2002 1.416 1.435 1.385 1.435 270,929 +0.02(+1.38%)
Apr 11, 2002 1.340 1.434 1.329 1.416 56,319 +0.07(+5.04%)
Apr 10, 2002 1.336 1.348 1.328 1.348 34,132 +0.01(+0.58%)
Apr 09, 2002 1.327 1.340 1.324 1.340 58,879 +0.01(+0.94%)
Apr 08, 2002 1.320 1.328 1.318 1.327 89,171 +0.01(+0.53%)
Apr 05, 2002 1.309 1.320 1.298 1.320 6,399 +0.01(+0.90%)
Apr 04, 2002 1.314 1.316 1.309 1.309 71,678 -0.01(-0.89%)
Apr 03, 2002 1.320 1.320 1.320 1.320 2,986 +0.03(+2.30%)
Apr 02, 2002 1.309 1.323 1.291 1.291 24,746 -0.02(-1.43%)
Apr 01, 2002 1.323 1.324 1.309 1.309 62,719 -0.02(-1.41%)
Mar 29, 2002 1.328 1.328 1.297 1.328 44,799 +0.00(+0.00%)
Mar 28, 2002 1.328 1.328 1.297 1.328 44,799 +0.00(+0.00%)
Mar 27, 2002 1.328 1.328 1.296 1.328 112,638 +0.01(+0.95%)
Mar 26, 2002 1.289 1.328 1.289 1.316 30,719 -0.01(-0.59%)
Mar 25, 2002 1.212 1.323 1.212 1.323 4,266 +0.00(+0.24%)
Mar 22, 2002 1.245 1.324 1.245 1.320 18,346 +0.01(+0.60%)
Mar 21, 2002 1.284 1.313 1.254 1.313 6,399 -0.02(-1.18%)
Mar 20, 2002 1.320 1.336 1.241 1.328 70,398 +0.08(+6.52%)
Mar 19, 2002 1.220 1.250 1.220 1.247 3,413 +0.02(+1.98%)
Mar 18, 2002 1.258 1.258 1.223 1.223 13,653 -0.10(-7.23%)
Mar 15, 2002 1.309 1.318 1.309 1.318 853 -0.01(-0.71%)
Mar 14, 2002 1.328 1.328 1.327 1.327 3,839 +0.02(+1.31%)
Mar 13, 2002 1.327 1.327 1.310 1.310 1,706 -0.02(-1.29%)
Mar 12, 2002 1.347 1.348 1.327 1.327 2,133 -0.03(-2.08%)
Mar 11, 2002 1.270 1.355 1.266 1.355 201,383 +0.10(+8.07%)
Mar 08, 2002 1.273 1.273 1.254 1.254 43,092 +0.00(+0.34%)
Mar 07, 2002 1.237 1.259 1.216 1.250 255,569 +0.02(+1.59%)
Mar 06, 2002 1.223 1.238 1.223 1.230 7,253 +0.06(+5.00%)
Mar 05, 2002 1.238 1.238 1.172 1.172 36,266 -0.00(-0.06%)
Mar 04, 2002 1.173 1.173 1.173 1.173 426 -0.04(-3.17%)
Mar 01, 2002 1.235 1.235 1.211 1.211 853 -0.01(-0.64%)
Feb 28, 2002 1.219 1.219 1.219 1.219 0 +0.00(+0.00%)
Feb 27, 2002 1.219 1.219 1.219 1.219 12,373 +0.02(+1.63%)
Feb 26, 2002 1.215 1.215 1.199 1.199 2,559 -0.02(-1.63%)
Feb 25, 2002 1.234 1.234 1.219 1.219 853 -0.03(-2.48%)
Feb 22, 2002 1.223 1.250 1.223 1.250 12,373 +0.01(+0.69%)
Feb 21, 2002 1.220 1.250 1.220 1.241 10,666 +0.05(+4.20%)
Feb 20, 2002 1.248 1.248 1.191 1.191 43,519 -0.06(-4.63%)
Feb 19, 2002 1.220 1.249 1.220 1.249 3,413 +0.01(+1.20%)
Feb 18, 2002 1.234 1.234 1.234 1.234 853 +0.00(+0.00%)
Feb 15, 2002 1.234 1.234 1.234 1.234 853 +0.01(+0.96%)
Feb 14, 2002 1.222 1.223 1.222 1.223 87,038 +0.01(+0.97%)
Feb 13, 2002 1.230 1.230 1.211 1.211 4,693 -0.02(-1.90%)
Feb 12, 2002 1.234 1.234 1.234 1.234 2,986 -0.01(-1.19%)
Feb 11, 2002 1.249 1.249 1.249 1.249 5,973 +0.00(+0.00%)
Feb 08, 2002 1.230 1.249 1.230 1.249 2,986 +0.04(+3.16%)
Feb 07, 2002 1.246 1.250 1.211 1.211 24,746 -0.04(-3.12%)
Feb 06, 2002 1.245 1.250 1.238 1.250 3,413 +0.00(+0.00%)
Feb 05, 2002 1.250 1.250 1.250 1.250 18,346 +0.00(+0.00%)
Feb 04, 2002 1.250 1.250 1.240 1.250 14,933 -0.02(-1.54%)
Feb 01, 2002 1.231 1.270 1.231 1.270 33,279 +0.02(+1.56%)
Jan 31, 2002 1.250 1.250 1.246 1.250 15,359 -0.01(-0.47%)
Jan 30, 2002 1.256 1.256 1.256 1.256 0 +0.00(+0.00%)
Jan 29, 2002 1.256 1.256 1.256 1.256 14,506 -0.02(-1.68%)
Jan 28, 2002 1.250 1.277 1.213 1.277 17,066 -0.01(-0.91%)
Jan 25, 2002 1.289 1.289 1.289 1.289 2,133 +0.06(+4.76%)
Jan 24, 2002 1.234 1.234 1.230 1.230 1,279 -0.02(-1.56%)
Jan 23, 2002 1.217 1.250 1.217 1.250 5,119 +0.02(+1.59%)
Jan 22, 2002 1.230 1.230 1.230 1.230 1,279 -0.05(-3.96%)
Jan 21, 2002 1.270 1.289 1.270 1.281 27,732 +0.00(+0.00%)
Jan 18, 2002 1.270 1.289 1.270 1.281 27,732 +0.07(+5.60%)
Jan 17, 2002 1.288 1.288 1.213 1.213 58,879 -0.04(-2.94%)
Jan 16, 2002 1.266 1.266 1.250 1.250 6,399 +0.00(+0.00%)
Jan 15, 2002 1.250 1.250 1.217 1.250 14,506 +0.00(+0.00%)
Jan 14, 2002 1.250 1.250 1.211 1.250 43,519 +0.00(+0.00%)
Jan 11, 2002 1.227 1.250 1.227 1.250 8,959 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.