SCHN

Schnitzer Steel Industries Historical Data

SCHN Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2022 37.76 0.02 0.05% 37.26 37.89 36.88 238,668
May 23 2022 37.74 1.84 5.13% 36.70 38.25 36.19 231,597
May 20 2022 35.90 -1.12 -3.03% 37.67 37.67 34.37 363,449
May 19 2022 37.02 -0.34 -0.91% 36.14 38.075 35.74 733,774
May 18 2022 37.36 -1.58 -4.06% 38.13 38.65 37.11 349,033
May 17 2022 38.94 1.51 4.03% 38.91 39.16 38.30 204,454
May 16 2022 37.43 0.03 0.08% 37.55 38.18 36.93 306,388
May 13 2022 37.40 0.91 2.49% 37.10 38.50 36.95 297,558
May 12 2022 36.49 -1.16 -3.08% 36.73 37.22 35.53 310,549
May 11 2022 37.65 0.38 1.02% 37.64 39.94 37.551 479,137
May 10 2022 37.27 -0.50 -1.32% 38.64 38.9999 36.565 307,227
May 09 2022 37.77 -2.00 -5.03% 39.00 39.00 37.33 350,091
May 06 2022 39.77 -1.80 -4.33% 41.38 41.38 39.1201 227,574
May 05 2022 41.57 -3.85 -8.48% 44.87 45.09 40.72 336,267
May 04 2022 45.42 0.88 1.98% 44.46 45.55 43.375 244,714
May 03 2022 44.54 0.06 0.13% 44.26 45.78 43.24 208,795
May 02 2022 44.48 -1.15 -2.52% 45.17 46.2019 43.48 270,268
Apr 29 2022 45.63 -2.52 -5.23% 48.35 49.51 45.31 296,276
Apr 28 2022 48.15 0.96 2.03% 47.48 48.72 46.54 266,057
Apr 27 2022 47.19 0.98 2.12% 46.95 48.29 46.44 323,570
Apr 26 2022 46.21 -2.72 -5.56% 48.67 48.87 45.93 395,713
Apr 25 2022 48.93 -2.65 -5.14% 50.17 50.80 46.76 608,206
Apr 22 2022 51.58 -2.68 -4.94% 54.28 54.79 50.83 342,774
Apr 21 2022 54.26 -2.93 -5.12% 57.00 58.4654 53.59 223,297
Apr 20 2022 57.19 -1.47 -2.51% 58.66 59.70 57.17 253,430
Apr 19 2022 58.66 3.18 5.73% 55.23 58.71 54.7095 378,936
Apr 18 2022 55.48 0.82 1.5% 54.89 55.97 54.50 199,342
Apr 15 2022 54.66 0.00 0.0% 54.66 54.66 54.66 0
Apr 14 2022 54.66 0.34 0.63% 53.93 55.36 53.3101 308,478
Apr 13 2022 54.32 1.97 3.76% 52.85 54.58 52.64 195,417
Apr 12 2022 52.35 1.17 2.29% 52.06 53.82 51.35 254,680
Apr 11 2022 51.18 -0.64 -1.24% 51.74 52.8499 50.765 325,096
Apr 08 2022 51.82 0.10 0.19% 52.33 53.11 51.49 357,913
Apr 07 2022 51.72 2.21 4.46% 49.80 51.845 49.27 372,661
Apr 06 2022 49.51 -0.52 -1.04% 50.64 50.8194 48.05 421,236
Apr 05 2022 50.03 -2.08 -3.99% 52.525 52.87 49.31 386,900
Apr 04 2022 52.11 0.23 0.44% 51.98 52.90 50.888 256,765
Apr 01 2022 51.88 -0.06 -0.12% 52.32 53.61 50.9025 160,369
Mar 31 2022 51.94 -0.86 -1.63% 52.80 53.49 51.85 274,804
Mar 30 2022 52.80 -0.07 -0.13% 53.41 54.4427 52.32 302,634
Mar 29 2022 52.87 -1.56 -2.87% 52.99 53.06 51.3501 397,263
Mar 28 2022 54.43 -0.40 -0.73% 54.60 54.98 52.79 361,783
Mar 25 2022 54.83 -0.98 -1.76% 55.39 56.10 54.10 371,263
Mar 24 2022 55.81 6.92 14.15% 51.64 55.82 51.63 575,763
Mar 23 2022 48.89 0.13 0.27% 48.50 48.98 47.7433 176,042
Mar 22 2022 48.76 -1.02 -2.05% 50.54 51.19 48.44 204,186
Mar 21 2022 49.78 2.46 5.2% 48.68 49.85 48.22 343,340
Mar 18 2022 47.32 -1.04 -2.15% 48.49 48.60 45.42 836,868
Mar 17 2022 48.36 0.35 0.73% 48.47 49.65 48.23 293,883
Mar 16 2022 48.01 0.01 0.02% 48.63 49.71 46.91 270,205
Mar 15 2022 48.00 0.95 2.02% 47.33 48.19 46.41 235,648
Mar 14 2022 47.05 -2.36 -4.78% 49.16 49.21 46.815 337,364
Mar 11 2022 49.41 0.39 0.8% 49.12 51.13 49.06 421,344
Mar 10 2022 49.02 0.64 1.32% 48.23 49.8687 47.96 294,347
Mar 09 2022 48.38 0.80 1.68% 47.87 49.08 46.79 246,336
Mar 08 2022 47.58 -2.86 -5.67% 50.17 50.47 47.385 498,439
Mar 07 2022 50.44 -0.52 -1.02% 50.70 52.15 49.91 321,396
Mar 04 2022 50.96 -0.61 -1.18% 50.86 52.00 50.08 255,797
Mar 03 2022 51.57 1.20 2.38% 50.76 51.78 49.75 518,017
Mar 02 2022 50.37 2.67 5.6% 48.30 50.48 47.54 493,666
Mar 01 2022 47.70 -0.95 -1.95% 48.72 49.78 47.135 531,126
Feb 28 2022 48.65 3.58 7.94% 44.93 48.95 44.0101 771,254
Feb 25 2022 45.07 2.55 6.0% 42.72 45.37 42.72 350,570
Feb 24 2022 42.52 1.59 3.88% 40.02 42.635 39.05 265,199


Your Recent History
NASDAQ
SCHN
Schnitzer ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.