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 (%)
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%)
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.