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 (%)
Mar 31, 2003 2.020 2.020 1.884 1.905 70,398 -0.10(-5.10%)
Mar 28, 2003 2.007 2.007 1.999 2.007 16,639 -0.00(-0.23%)
Mar 27, 2003 1.969 2.020 1.969 2.012 43,946 +0.05(+2.39%)
Mar 26, 2003 1.949 1.965 1.924 1.965 10,239 +0.02(+1.25%)
Mar 25, 2003 1.898 1.969 1.898 1.941 45,225 +0.05(+2.43%)
Mar 24, 2003 1.879 1.895 1.879 1.895 7,253 -0.02(-1.02%)
Mar 21, 2003 1.946 1.977 1.879 1.914 59,122 -0.00(-0.12%)
Mar 20, 2003 1.934 2.014 1.797 1.916 133,117 -0.00(-0.24%)
Mar 19, 2003 1.918 1.935 1.906 1.921 76,807 -0.00(-0.12%)
Mar 18, 2003 1.922 1.983 1.914 1.923 120,313 +0.01(+0.49%)
Mar 17, 2003 1.867 1.926 1.867 1.914 34,559 +0.05(+2.51%)
Mar 14, 2003 1.883 1.898 1.863 1.867 91,731 -0.02(-0.83%)
Mar 13, 2003 1.875 1.883 1.866 1.883 273,062 +0.00(+0.09%)
Mar 12, 2003 1.859 1.884 1.836 1.881 37,119 -0.00(-0.05%)
Mar 11, 2003 1.855 1.882 1.853 1.882 57,172 +0.04(+2.25%)
Mar 10, 2003 1.855 1.855 1.836 1.841 37,546 -0.01(-0.76%)
Mar 07, 2003 1.863 1.891 1.836 1.855 57,172 -0.02(-1.04%)
Mar 06, 2003 1.883 1.883 1.868 1.874 30,719 -0.01(-0.29%)
Mar 05, 2003 1.856 1.888 1.856 1.880 84,052 +0.01(+0.80%)
Mar 04, 2003 1.874 1.875 1.865 1.865 27,732 +0.01(+0.29%)
Mar 03, 2003 1.869 1.883 1.859 1.859 66,558 -0.01(-0.38%)
Feb 28, 2003 1.874 1.883 1.836 1.866 35,839 -0.01(-0.42%)
Feb 27, 2003 1.866 1.876 1.859 1.874 126,291 +0.05(+2.52%)
Feb 26, 2003 1.871 1.871 1.824 1.828 39,679 -0.03(-1.47%)
Feb 25, 2003 1.796 1.887 1.796 1.855 61,012 +0.07(+3.71%)
Feb 24, 2003 1.745 1.803 1.743 1.789 107,518 +0.04(+2.00%)
Feb 21, 2003 1.746 1.756 1.746 1.754 46,079 +0.01(+0.40%)
Feb 20, 2003 1.739 1.748 1.739 1.747 12,373 +0.00(+0.22%)
Feb 19, 2003 1.738 1.756 1.738 1.743 28,159 +0.01(+0.72%)
Feb 18, 2003 1.672 1.730 1.672 1.730 33,706 +0.05(+3.26%)
Feb 14, 2003 1.675 1.676 1.656 1.676 27,732 +0.00(+0.28%)
Feb 13, 2003 1.684 1.689 1.637 1.671 33,706 -0.02(-0.97%)
Feb 12, 2003 1.676 1.695 1.676 1.688 23,039 +0.01(+0.51%)
Feb 11, 2003 1.676 1.689 1.664 1.679 77,225 +0.00(+0.05%)
Feb 10, 2003 1.653 1.709 1.652 1.678 42,239 +0.02(+1.32%)
Feb 07, 2003 1.659 1.687 1.656 1.656 22,186 +0.00(+0.00%)
Feb 06, 2003 1.688 1.688 1.648 1.656 38,826 -0.02(-1.39%)
Feb 05, 2003 1.684 1.703 1.670 1.680 34,132 -0.01(-0.50%)
Feb 04, 2003 1.687 1.689 1.679 1.688 34,559 +0.01(+0.41%)
Feb 03, 2003 1.667 1.703 1.667 1.681 11,093 +0.02(+1.03%)
Jan 31, 2003 1.660 1.680 1.652 1.664 31,146 +0.00(+0.24%)
Jan 30, 2003 1.669 1.672 1.652 1.660 37,119 -0.01(-0.52%)
Jan 29, 2003 1.672 1.679 1.660 1.669 11,946 -0.00(-0.28%)
Jan 28, 2003 1.659 1.691 1.656 1.673 42,666 -0.04(-2.46%)
Jan 27, 2003 1.719 1.735 1.712 1.716 21,759 -0.01(-0.54%)
Jan 24, 2003 1.749 1.749 1.723 1.725 11,519 -0.02(-1.43%)
Jan 23, 2003 1.719 1.771 1.711 1.750 68,265 +0.04(+2.38%)
Jan 22, 2003 1.687 1.723 1.687 1.709 81,065 +0.03(+1.58%)
Jan 21, 2003 1.676 1.719 1.676 1.683 56,745 -0.03(-1.87%)
Jan 17, 2003 1.738 1.746 1.715 1.715 65,705 -0.03(-1.48%)
Jan 16, 2003 1.765 1.765 1.734 1.741 21,759 -0.01(-0.54%)
Jan 15, 2003 1.731 1.762 1.727 1.750 29,866 +0.00(+0.00%)
Jan 14, 2003 1.733 1.756 1.733 1.750 79,358 +0.01(+0.44%)
Jan 13, 2003 1.754 1.754 1.719 1.742 151,464 +0.01(+0.45%)
Jan 10, 2003 1.734 1.750 1.725 1.734 80,638 +0.02(+0.91%)
Jan 09, 2003 1.706 1.719 1.663 1.719 46,079 +0.04(+2.33%)
Jan 08, 2003 1.700 1.706 1.623 1.680 53,759 +0.01(+0.70%)
Jan 07, 2003 1.591 1.668 1.578 1.668 20,906 +0.07(+4.66%)
Jan 06, 2003 1.590 1.604 1.582 1.594 47,359 +0.00(+0.29%)
Jan 03, 2003 1.659 1.659 1.586 1.589 37,546 -0.05(-3.07%)
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.