SCHN

Schnitzer Steel Industries, Inc. Historical Stock Prices

$18.8
*  
0.12
0.64%
Get SCHN Alerts
*Delayed - data as of May 22, 2015 10:29 ET  -  Find a broker to begin trading SCHN now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    SCHN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:29  18.71  18.87  18.60  18.80 30,273
05/21/2015 19.15 19.2789 18.53 18.68 306,240
05/20/2015 18.94 19.26 18.69 19.19 243,708
05/19/2015 19.14 19.276 18.491 18.9 403,844
05/18/2015 18.1 19.24 17.83 19.2 722,421
05/15/2015 17.5 17.65 17.26 17.54 223,672
05/14/2015 17.53 17.82 17.32 17.48 325,087
05/13/2015 17.35 17.46 17.09 17.43 300,874
05/12/2015 17.76 17.76 17.06 17.29 325,122
05/11/2015 17.14 17.99 17.14 17.75 316,390
05/08/2015 17.26 17.29 16.98 17.07 353,690
05/07/2015 16.95 17.06 16.53 17.02 471,130
05/06/2015 17.36 17.575 17.03 17.09 387,970
05/05/2015 17.11 17.54 17.11 17.26 331,967
05/04/2015 17.07 17.52 17.07 17.16 217,994
05/01/2015 17.53 17.7199 16.98 17.14 368,978
04/30/2015 17.09 17.68 16.82 17.42 509,486
04/29/2015 17.08 17.21 16.751 17.1 338,638
04/28/2015 16.84 17.34 16.74 17.21 382,536
04/27/2015 17 17.13 16.67 16.77 540,289
04/24/2015 16.04 16.94 16.04 16.88 626,191
04/23/2015 15.42 16.05 15.42 15.94 481,311
04/22/2015 15.61 15.66 15.26 15.46 298,802
04/21/2015 15.87 16.08 15.54 15.59 261,156
04/20/2015 15.87 16.12 15.822 15.9 339,746
04/17/2015 15.76 16.05 15.6001 15.86 461,656
04/16/2015 16.17 16.23 15.88 15.89 410,448
04/15/2015 15.6 16.36 15.5 16.16 634,802
04/14/2015 15.25 15.62 15.2151 15.52 618,246
04/13/2015 15.46 15.54 15.06 15.15 439,334
04/10/2015 15.54 15.69 15.51 15.51 310,153
04/09/2015 15.77 15.77 15.45 15.56 475,187
04/08/2015 16.22 16.526 15.29 15.65 762,509
04/07/2015 15.5 16.94 15.4 16.25 721,729
04/06/2015 16.31 16.33 15.96 16.03 406,200
04/02/2015 15.83 16.41 15.83 16.33 410,960
04/01/2015 15.77 16.18 15.77 15.89 383,721
03/31/2015 15.66 15.93 15.3 15.86 374,078
03/30/2015 15.39 15.79 15.24 15.74 423,285
03/27/2015 15.34 15.46 15.2 15.27 382,127
03/26/2015 15.5 15.8 15.25 15.37 463,696
03/25/2015 15.68 15.935 15.5 15.54 451,111
03/24/2015 15.72 15.81 15.58 15.6 470,709
03/23/2015 15.6 15.93 15.575 15.73 630,262
03/20/2015 16 16.11 15.53 15.61 1,003,785
03/19/2015 16.3 16.3 15.84 15.9 259,745
03/18/2015 15.51 16.6205 15.455 16.37 350,321
03/17/2015 15.61 15.71 15.38 15.63 268,693
03/16/2015 16.3 16.42 15.46 15.53 385,131
03/13/2015 16.51 16.56 15.97 16.31 224,872
03/12/2015 16.44 16.65 16.2 16.59 251,712
03/11/2015 16 16.29 15.815 16.28 282,168
03/10/2015 16.02 16.31 15.83 15.99 293,346
03/09/2015 16.68 16.715 16.25 16.29 251,983
03/06/2015 16.38 16.69 16.14 16.56 403,536
03/05/2015 16.27 16.49 15.97 16.44 253,169
03/04/2015 15.6 16.2925 15.51 16.25 472,038
03/03/2015 16 16.1 15.63 15.64 425,398
03/02/2015 15.7 16.08 15.53 16 566,899
02/27/2015 16.05 16.11 15.69 15.7 515,236
02/26/2015 15.94 16.06 15.81 16.06 432,061
02/25/2015 15.95 16.01 15.81 15.93 462,300
02/24/2015 16.1 16.21 15.75 15.93 525,202
02/23/2015 16.25 16.42 15.9 16.07 457,198
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?