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 (%)
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%)
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.