Quantcast
SCHN

Schnitzer Steel Industries, Inc. Class A Common Stock Historical Stock Prices

$26.15
*  
0.65
2.55%
Get SCHN Alerts
*Delayed - data as of Aug. 20, 2018  -  Find a broker to begin trading SCHN now
Exchange:NASDAQ
Industry: Consumer Durables
Community Rating:
View:    SCHN After Hours
 
 
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 17-MAY-2018 TO 17-AUG-2018

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.
16:00 25.90 26.30 25.5915 26.15 422,614
08/17/2018 25.9 26.15 25.05 25.5 620,676
08/16/2018 25.45 26.05 25 25.85 860,713
08/15/2018 26.75 27.3 25.1 25.25 1,282,372
08/14/2018 28.9 29.1 28.05 28.25 557,917
08/13/2018 29.7 29.9 28.55 28.9 440,062
08/10/2018 30 30.1066 28.85 29.75 486,468
08/09/2018 31 31.1 30.5 30.85 236,006
08/08/2018 31.7 31.7 30.5 31.1 205,574
08/07/2018 31.9 32.45 31.55 31.7 127,699
08/06/2018 31.35 31.85 30.9 31.8 257,113
08/03/2018 32.15 32.5 31.3 31.7 184,515
08/02/2018 32.5 32.85 31.65 32.2 190,177
08/01/2018 32.95 33.05 32.55 32.9 358,228
07/31/2018 33.7 33.7 32.8 32.95 163,764
07/30/2018 33.3 33.8 33.05 33.45 171,161
07/27/2018 34.3 34.55 33.1 33.15 146,446
07/26/2018 34.35 34.4 33.6 34.25 271,641
07/25/2018 34.45 34.5093 33.7 34.3 183,316
07/24/2018 34.65 35.6 34.05 34.4 246,615
07/23/2018 33.2 34.4 32.95 34.15 215,453
07/20/2018 33.75 34.1 33.05 33.4 257,592
07/19/2018 34.1 34.1 33.15 33.85 254,921
07/18/2018 34.5 34.6 33.55 34.35 262,351
07/17/2018 34.15 34.95 34.15 34.45 222,614
07/16/2018 35.25 35.4 33.7 34.2 363,454
07/13/2018 35.35 36 35.35 35.55 152,207
07/12/2018 36.65 36.65 35.05 35.45 387,068
07/11/2018 36.65 37 35.95 36.3 223,096
07/10/2018 37.35 37.95 36.55 37.2 251,546
07/09/2018 36.45 37.4 35.951 37.3 406,941
07/06/2018 35.35 36.45 34.8 36.35 339,957
07/05/2018 34.55 35.1 34.375 34.9 191,320
07/03/2018 34.4 34.9 34.21 34.3 141,367
07/02/2018 33.6 34.3 33.2 34.25 244,658
06/29/2018 34.6 34.95 33.65 33.7 379,371
06/28/2018 33.7 34.5 33.15 34.5 353,397
06/27/2018 34 34.7 33.65 33.85 350,313
06/26/2018 35.2 36 32.5 33.65 476,085
06/25/2018 35.5 36.1335 34 34.7 538,418
06/22/2018 35.1 36.25 35.1 36.2 538,210
06/21/2018 36.15 36.5 34.5 34.7 270,589
06/20/2018 35.1 36.2 34.7 36.15 308,929
06/19/2018 36 36.2 34.55 34.75 310,983
06/18/2018 35.55 36.8 35.35 36.15 432,080
06/15/2018 34.5 36 33.5 35.8 1,029,072
06/14/2018 33 33.2 32.6 33 247,254
06/13/2018 32.5 33.025 32.2 32.65 258,854
06/12/2018 32.95 32.95 32.05 32.45 195,892
06/11/2018 32.9 33.2 32.6 33 292,946
06/08/2018 32.4 33 32.1 32.7 279,970
06/07/2018 32.8 33 32.25 32.5 159,000
06/06/2018 32.55 32.8 32.1 32.8 191,597
06/05/2018 31.7 32.4 31.55 32.35 207,118
06/04/2018 31.9 32.15 31.2 31.55 253,606
06/01/2018 31.3 31.9 31.15 31.6 246,411
05/31/2018 31.35 32.2 30.95 31.15 451,416
05/30/2018 30.1 31.85 30 31.2 328,613
05/29/2018 29.8 30.35 29.7 30 178,982
05/25/2018 30.65 30.6999 29.9 30.05 178,463
05/24/2018 30.9 31.2 30.4 30.65 174,998
05/23/2018 31.4 31.75 30.25 30.9 191,374
05/22/2018 31.25 32.15 31.05 31.7 236,988
05/21/2018 31.6 31.65 30.8 31.25 258,666
05/18/2018 32 32.2 31.45 31.55 160,250
05/17/2018 31.75 32.35 31.75 31.9 173,951
*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?

Smart Portfolio