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, 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%)
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.