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, 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%)
Aug 01, 2003 3.584 3.662 3.574 3.620 259,938 +0.01(+0.30%)
Jul 31, 2003 3.301 3.672 3.301 3.609 628,043 +0.16(+4.74%)
Jul 30, 2003 3.719 3.976 3.401 3.445 2,047,968 -0.25(-6.64%)
Jul 29, 2003 3.594 3.711 3.516 3.691 1,281,260 +0.10(+2.69%)
Jul 28, 2003 3.473 3.594 3.438 3.594 523,085 +0.05(+1.30%)
Jul 25, 2003 3.452 3.587 3.438 3.548 329,381 +0.05(+1.34%)
Jul 24, 2003 3.477 3.560 3.477 3.501 306,342 -0.01(-0.15%)
Jul 23, 2003 3.323 3.516 3.305 3.506 328,955 +0.13(+3.86%)
Jul 22, 2003 3.345 3.594 3.285 3.376 337,061 -0.04(-1.12%)
Jul 21, 2003 3.563 3.569 3.266 3.414 592,204 -0.08(-2.24%)
Jul 18, 2003 3.297 3.510 3.184 3.492 892,573 +0.13(+3.76%)
Jul 17, 2003 3.500 3.547 3.125 3.366 1,385,365 -0.19(-5.32%)
Jul 16, 2003 3.539 3.593 3.509 3.555 404,900 +0.00(+0.07%)
Jul 15, 2003 3.602 3.617 3.520 3.552 461,219 -0.06(-1.54%)
Jul 14, 2003 3.594 3.617 3.496 3.608 828,147 +0.04(+1.14%)
Jul 11, 2003 3.711 3.711 3.516 3.567 657,056 -0.12(-3.38%)
Jul 10, 2003 3.691 3.695 3.645 3.692 546,551 +0.02(+0.66%)
Jul 09, 2003 3.696 3.698 3.652 3.668 712,522 +0.02(+0.66%)
Jul 08, 2003 3.633 3.676 3.613 3.644 1,197,208 +0.05(+1.30%)
Jul 07, 2003 3.419 3.616 3.380 3.597 1,845,732 +0.24(+7.04%)
Jul 03, 2003 3.396 3.398 3.348 3.360 184,317 -0.01(-0.32%)
Jul 02, 2003 3.394 3.398 3.359 3.371 433,717 -0.00(-0.02%)
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.