Stock Quote

Schnitzer Steel A (NQ: SCHN )

43.34 USD +1.28 (+3.04%)
Streaming Delayed Price Updated: 11:09 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 43.05 43.27 41.13 42.06 272,572 -0.76(-1.77%)
Apr 21, 2021 41.76 43.05 41.46 42.82 384,208 +1.06(+2.54%)
Apr 20, 2021 40.98 43.29 40.69 41.76 863,044 +0.54(+1.31%)
Apr 19, 2021 41.16 42.12 40.11 41.22 202,509 -0.10(-0.24%)
Apr 16, 2021 40.89 41.61 40.46 41.32 264,700 +0.87(+2.15%)
Apr 15, 2021 40.89 40.96 39.81 40.45 164,678 -0.10(-0.25%)
Apr 14, 2021 39.08 41.16 39.05 40.55 322,816 +1.76(+4.54%)
Apr 13, 2021 39.22 39.50 38.04 38.79 171,540 -0.68(-1.72%)
Apr 12, 2021 39.80 40.19 38.88 39.47 286,326 +0.06(+0.15%)
Apr 09, 2021 39.75 40.60 38.81 39.41 478,400 +0.64(+1.65%)
Apr 08, 2021 42.07 42.07 38.01 38.77 607,726 -2.98(-7.14%)
Apr 07, 2021 42.81 43.35 40.60 41.75 463,252 +0.21(+0.51%)
Apr 06, 2021 43.90 44.62 41.35 41.54 339,383 -2.36(-5.38%)
Apr 05, 2021 43.60 44.12 42.50 43.90 320,470 +1.12(+2.62%)
Apr 01, 2021 42.16 43.01 41.31 42.78 241,800 +0.99(+2.37%)
Mar 31, 2021 42.40 42.99 41.30 41.79 428,232 +0.02(+0.05%)
Mar 30, 2021 41.28 42.02 40.54 41.77 256,868 +0.48(+1.16%)
Mar 29, 2021 42.85 43.78 41.21 41.29 236,600 -2.10(-4.84%)
Mar 26, 2021 40.56 43.53 40.24 43.39 335,000 +3.79(+9.57%)
Mar 25, 2021 38.44 40.13 38.14 39.60 276,192 +0.68(+1.75%)
Mar 24, 2021 39.43 41.12 38.58 38.92 427,596 +0.18(+0.46%)
Mar 23, 2021 39.91 40.39 38.56 38.74 297,456 -1.91(-4.70%)
Mar 22, 2021 41.30 41.62 39.61 40.65 270,811 -0.44(-1.07%)
Mar 19, 2021 42.25 42.78 40.65 41.09 985,200 -1.44(-3.39%)
Mar 18, 2021 42.81 45.89 42.33 42.53 464,117 -0.37(-0.86%)
Mar 17, 2021 41.94 42.96 41.09 42.90 277,056 +0.74(+1.76%)
Mar 16, 2021 42.48 43.09 41.50 42.16 322,474 -0.67(-1.56%)
Mar 15, 2021 44.48 44.49 42.31 42.83 296,866 -1.85(-4.14%)
Mar 12, 2021 45.62 46.86 43.46 44.68 309,700 -1.40(-3.04%)
Mar 11, 2021 43.45 46.18 43.26 46.08 771,822 +3.04(+7.06%)
Mar 10, 2021 41.18 43.50 41.01 43.04 334,917 +1.62(+3.91%)
Mar 09, 2021 41.87 41.90 39.26 41.42 379,578 -0.23(-0.55%)
Mar 08, 2021 39.52 41.95 39.52 41.65 424,417 +2.66(+6.82%)
Mar 05, 2021 37.92 39.09 36.88 38.99 244,800 +2.03(+5.49%)
Mar 04, 2021 38.35 39.14 36.29 36.96 273,124 -1.35(-3.52%)
Mar 03, 2021 37.22 39.25 37.22 38.31 285,648 +1.15(+3.09%)
Mar 02, 2021 37.28 37.59 36.69 37.16 154,619 -0.04(-0.11%)
Mar 01, 2021 35.25 37.45 35.25 37.20 269,107 +2.66(+7.70%)
Feb 26, 2021 35.89 35.89 33.69 34.54 261,600 -1.51(-4.19%)
Feb 25, 2021 37.98 38.25 35.95 36.05 179,763 -1.91(-5.03%)
Feb 24, 2021 37.12 38.26 36.91 37.96 225,241 +1.07(+2.90%)
Feb 23, 2021 35.72 37.16 35.62 36.89 230,856 -0.20(-0.54%)
Feb 22, 2021 35.28 37.42 35.27 37.09 348,711 +1.33(+3.72%)
Feb 19, 2021 33.80 36.28 33.51 35.76 305,100 +2.39(+7.16%)
Feb 18, 2021 34.52 34.85 33.31 33.37 193,990 -1.34(-3.86%)
Feb 17, 2021 34.94 35.31 34.00 34.71 210,473 -0.50(-1.42%)
Feb 16, 2021 35.25 35.98 34.94 35.21 201,250 +0.35(+1.00%)
Feb 12, 2021 34.28 35.09 33.56 34.86 222,600 +0.52(+1.51%)
Feb 11, 2021 34.57 34.58 33.43 34.34 161,367 +0.05(+0.15%)
Feb 10, 2021 34.64 34.81 33.61 34.29 214,769 -0.20(-0.58%)
Feb 09, 2021 34.59 34.64 33.59 34.49 257,438 +0.19(+0.55%)
Feb 08, 2021 33.17 34.36 33.00 34.30 316,277 +1.90(+5.86%)
Feb 05, 2021 31.48 32.60 31.30 32.40 289,500 +1.22(+3.91%)
Feb 04, 2021 30.00 31.21 29.70 31.18 177,712 +1.19(+3.97%)
Feb 03, 2021 30.23 30.63 29.93 29.99 156,323 -0.19(-0.63%)
Feb 02, 2021 30.49 31.03 30.00 30.18 254,392 -0.32(-1.05%)
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.