Quantcast
SCHN

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

$27.34
*  
0.09
0.33%
Get SCHN Alerts
*Delayed - data as of Nov. 13, 2018  -  Find a broker to begin trading SCHN now
Exchange:NASDAQ
Industry: Consumer Durables
Community Rating:
View:    SCHN Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 13-AUG-2018 TO 13-NOV-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 27.28 28.13 27.28 27.34 272,404
11/13/2018 27.28 28.13 27.28 27.34 273,748
11/12/2018 27.04 27.64 26.72 27.25 452,810
11/09/2018 27.35 27.59 26.84 27.03 330,473
11/08/2018 27.94 28.16 27.36 27.92 327,009
11/07/2018 27.6 28.14 26.94 28.12 409,513
11/06/2018 26.9 27.46 26.78 27.3 342,646
11/05/2018 27.03 27.7 26.61 26.93 341,184
11/02/2018 27.58 27.7268 26.49 27.01 492,433
11/01/2018 27.03 27.85 26.88 27.21 436,103
10/31/2018 27.07 27.3 26.46 26.9 537,328
10/30/2018 26.58 27.23 26.26 26.79 518,760
10/29/2018 27.47 28.09 26.635 26.83 522,108
10/26/2018 27.21 27.92 25.9 27.15 531,416
10/25/2018 25.62 27.65 25.62 27.6 806,089
10/24/2018 25.99 27.17 25.09 25.33 804,492
10/23/2018 24.36 24.97 23.7 24.82 532,832
10/22/2018 25.07 25.24 24.73 24.92 330,812
10/19/2018 25.53 25.53 24.95 25 256,780
10/18/2018 25.69 25.915 25.27 25.54 176,087
10/17/2018 26.3 26.3 25.49 25.78 248,652
10/16/2018 26.55 26.57 26.09 26.32 228,826
10/15/2018 26.63 26.78 26.31 26.37 208,825
10/12/2018 26.72 26.96 26.06 26.63 319,736
10/11/2018 26.3 26.8 25.9 26.27 361,220
10/10/2018 26.75 27.23 26.04 26.4 529,064
10/09/2018 26.82 27.12 26.53 26.84 260,184
10/08/2018 26.99 27.02 26.41 26.97 223,920
10/05/2018 27.44 27.4689 26.71 26.99 125,298
10/04/2018 27.9 28.14 27.35 27.53 176,900
10/03/2018 27.95 28.23 27.7 27.9 246,624
10/02/2018 27.29 28.06 26.884 28 307,187
10/01/2018 26.87 27.53 26.47 27.03 400,035
09/28/2018 26.8 27.1 26.65 27.05 376,168
09/27/2018 27 27.175 26.5 27.1 207,181
09/26/2018 27.25 27.4 26.85 26.95 197,320
09/25/2018 27.15 27.7 27.15 27.3 197,682
09/24/2018 27.5 28 26.7 27.1 366,835
09/21/2018 28.3 28.35 27.25 27.5 615,409
09/20/2018 28.2 28.325 27.6 28.2 268,010
09/19/2018 26.85 28.15 26.85 27.9 321,365
09/18/2018 27 27.45 26.5 26.75 474,552
09/17/2018 26.8 27.1 26.7 26.85 232,610
09/14/2018 26.65 26.9 26.3 26.65 249,426
09/13/2018 27.25 27.25 26.55 26.6 217,931
09/12/2018 25.85 27.35 25.85 27.05 447,924
09/11/2018 26.1 26.25 25.575 25.85 213,080
09/10/2018 26.65 26.8595 26.05 26.2 322,638
09/07/2018 26.6 26.9 26.1 26.45 142,555
09/06/2018 26.75 27.05 26.15 26.7 204,878
09/05/2018 25.95 27.15 25.9 26.7 392,120
09/04/2018 26.1 26.275 25.45 25.95 456,427
08/31/2018 25.55 26.4 25.3 26.35 450,195
08/30/2018 26.4 26.45 25.25 25.7 591,625
08/29/2018 26.05 26.95 25.75 26.65 355,506
08/28/2018 26.55 26.75 25.8 26 295,496
08/27/2018 26.1 26.7 26 26.35 279,057
08/24/2018 25.8 26.2 25.45 26 472,469
08/23/2018 26.5 26.5 25.2 25.55 316,138
08/22/2018 26.25 26.8 26.1375 26.45 460,887
08/21/2018 26.25 26.8 26.15 26.25 450,708
08/20/2018 25.9 26.3 25.5915 26.15 404,211
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
*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