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

Schnitzer Steel A (NQ: SCHN )

33.20 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 (%)
Oct 31, 2003 11.56 12.06 11.49 11.73 920,764 -0.48(-3.92%)
Oct 30, 2003 12.94 13.30 12.08 12.21 1,397,787 -0.73(-5.63%)
Oct 29, 2003 12.66 12.97 12.43 12.94 705,429 +0.34(+2.73%)
Oct 28, 2003 12.63 12.63 12.37 12.59 987,861 +0.37(+2.99%)
Oct 27, 2003 12.16 12.30 11.68 12.23 1,107,823 +0.69(+5.99%)
Oct 24, 2003 10.92 11.86 10.86 11.54 1,080,303 +0.52(+4.74%)
Oct 23, 2003 10.47 11.14 10.39 11.02 824,734 -0.14(-1.29%)
Oct 22, 2003 10.94 11.41 10.86 11.16 864,626 -0.37(-3.17%)
Oct 21, 2003 11.52 11.98 10.88 11.53 1,958,161 -0.55(-4.53%)
Oct 20, 2003 12.56 12.65 11.61 12.07 1,402,867 -0.27(-2.16%)
Oct 17, 2003 12.42 12.90 11.96 12.34 1,048,026 -0.49(-3.85%)
Oct 16, 2003 12.99 12.90 12.37 12.83 557,512 -0.16(-1.23%)
Oct 15, 2003 13.03 13.23 12.66 12.99 814,460 +0.18(+1.39%)
Oct 14, 2003 12.60 12.93 12.40 12.81 873,853 +0.42(+3.38%)
Oct 13, 2003 12.16 12.57 11.98 12.39 701,141 +0.38(+3.15%)
Oct 10, 2003 11.98 12.11 11.89 12.02 372,203 +0.02(+0.13%)
Oct 09, 2003 11.70 12.11 11.59 12.00 857,412 +0.42(+3.59%)
Oct 08, 2003 11.74 11.94 11.53 11.58 636,299 -0.17(-1.41%)
Oct 07, 2003 11.91 12.01 11.33 11.75 1,347,239 -0.12(-1.05%)
Oct 06, 2003 11.81 11.99 11.57 11.88 1,669,666 +0.78(+7.07%)
Oct 03, 2003 10.75 11.25 10.47 11.09 1,823,165 +1.20(+12.13%)
Oct 02, 2003 9.688 9.966 9.516 9.891 400,151 +0.39(+4.08%)
Oct 01, 2003 9.328 9.687 9.131 9.503 448,129 +0.10(+1.03%)
Sep 30, 2003 9.031 9.528 8.894 9.406 518,236 -0.11(-1.16%)
Sep 29, 2003 10.02 10.09 8.828 9.517 945,771 -0.17(-1.76%)
Sep 26, 2003 8.760 9.747 8.753 9.687 876,392 +0.34(+3.68%)
Sep 25, 2003 10.58 10.77 8.597 9.344 1,697,305 -1.11(-10.64%)
Sep 24, 2003 10.49 10.93 10.33 10.46 618,631 -0.03(-0.33%)
Sep 23, 2003 9.988 10.58 9.988 10.49 672,435 +0.50(+4.97%)
Sep 22, 2003 10.61 10.62 9.641 9.994 898,153 -0.50(-4.79%)
Sep 19, 2003 10.19 10.56 10.13 10.50 668,173 +0.34(+3.35%)
Sep 18, 2003 9.813 10.23 9.647 10.16 658,468 +0.51(+5.31%)
Sep 17, 2003 9.394 9.797 9.394 9.644 417,228 +0.19(+2.05%)
Sep 16, 2003 9.953 9.953 9.219 9.450 739,523 -0.36(-3.63%)
Sep 15, 2003 9.453 9.981 9.094 9.806 1,145,369 +0.65(+7.10%)
Sep 12, 2003 9.094 9.200 8.906 9.156 193,063 +0.10(+1.07%)
Sep 11, 2003 9.119 9.125 8.953 9.060 298,235 +0.12(+1.36%)
Sep 10, 2003 8.797 9.056 8.597 8.938 419,406 +0.16(+1.78%)
Sep 09, 2003 8.797 9.310 8.778 8.781 666,443 -0.18(-2.06%)
Sep 08, 2003 8.316 9.056 8.316 8.966 1,039,130 +0.53(+6.26%)
Sep 05, 2003 8.222 8.516 8.197 8.438 293,755 +0.09(+1.12%)
Sep 04, 2003 8.328 8.438 8.125 8.344 274,982 +0.13(+1.56%)
Sep 03, 2003 8.475 8.478 8.131 8.215 391,247 -0.11(-1.35%)
Sep 02, 2003 7.750 8.419 7.594 8.328 506,018 +0.58(+7.46%)
Aug 29, 2003 8.156 8.156 7.700 7.750 218,663 -0.26(-3.20%)
Aug 28, 2003 8.110 8.110 7.941 8.006 172,797 +0.04(+0.47%)
Aug 27, 2003 7.785 8.022 7.744 7.969 345,808 +0.22(+2.91%)
Aug 26, 2003 7.716 8.031 7.500 7.744 409,380 -0.17(-2.13%)
Aug 25, 2003 7.631 8.110 7.394 7.913 462,286 +0.43(+5.81%)
Aug 22, 2003 7.481 7.731 7.350 7.478 326,608 -0.17(-2.25%)
Aug 21, 2003 8.275 8.275 7.281 7.650 554,871 -0.48(-5.88%)
Aug 20, 2003 8.266 8.275 8.094 8.128 165,970 -0.07(-0.87%)
Aug 19, 2003 8.547 8.656 8.066 8.200 478,926 +0.24(+2.98%)
Aug 18, 2003 7.860 8.281 7.856 7.963 612,897 +0.31(+4.04%)
Aug 15, 2003 7.531 7.763 7.366 7.653 155,944 +3.92(+105.15%)
Aug 14, 2003 3.617 3.750 3.593 3.731 443,726 +0.13(+3.58%)
Aug 13, 2003 3.606 3.609 3.577 3.602 250,449 +0.01(+0.22%)
Aug 12, 2003 3.555 3.633 3.541 3.594 432,206 +0.05(+1.50%)
Aug 11, 2003 3.457 3.617 3.446 3.541 456,953 +0.03(+0.71%)
Aug 08, 2003 3.441 3.554 3.288 3.516 321,701 +0.11(+3.31%)
Aug 07, 2003 3.250 3.430 3.203 3.403 337,488 +0.12(+3.66%)
Aug 06, 2003 3.431 3.448 3.199 3.283 847,773 -0.19(-5.40%)
Aug 05, 2003 3.546 3.546 3.441 3.470 277,755 -0.05(-1.29%)
Aug 04, 2003 3.595 3.672 3.375 3.516 740,255 -0.10(-2.87%)
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.