Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Schnitzer Steel A (NQ: SCHN )

33.20 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 31, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 1.648 1.652 1.553 1.564 74,665 -0.08(-5.12%)
Dec 30, 2002 1.602 1.660 1.602 1.648 47,785 +0.05(+2.88%)
Dec 27, 2002 1.602 1.648 1.595 1.602 37,972 -0.03(-2.10%)
Dec 26, 2002 1.578 1.637 1.563 1.637 26,879 +0.06(+3.67%)
Dec 24, 2002 1.602 1.602 1.547 1.579 53,332 -0.03(-1.56%)
Dec 23, 2002 1.586 1.617 1.580 1.604 40,959 +0.01(+0.49%)
Dec 20, 2002 1.511 1.617 1.468 1.596 67,838 +0.09(+5.64%)
Dec 19, 2002 1.483 1.511 1.483 1.511 40,532 +0.04(+2.38%)
Dec 18, 2002 1.484 1.484 1.466 1.476 122,878 -0.01(-0.47%)
Dec 17, 2002 1.423 1.504 1.421 1.483 23,466 -0.02(-1.35%)
Dec 16, 2002 1.426 1.504 1.426 1.503 9,386 +0.02(+1.26%)
Dec 13, 2002 1.411 1.484 1.411 1.484 67,838 +0.04(+2.54%)
Dec 12, 2002 1.451 1.494 1.426 1.448 19,626 -0.06(-3.70%)
Dec 11, 2002 1.473 1.504 1.473 1.503 31,999 +0.03(+2.29%)
Dec 10, 2002 1.484 1.515 1.434 1.470 28,586 -0.02(-1.16%)
Dec 09, 2002 1.409 1.535 1.364 1.487 93,865 +0.05(+3.65%)
Dec 06, 2002 1.380 1.456 1.380 1.434 15,786 +0.05(+3.55%)
Dec 05, 2002 1.364 1.387 1.330 1.385 10,239 +0.01(+0.80%)
Dec 04, 2002 1.380 1.394 1.354 1.374 17,919 -0.01(-0.79%)
Dec 03, 2002 1.434 1.434 1.353 1.385 29,012 -0.06(-4.16%)
Dec 02, 2002 1.445 1.445 1.406 1.445 31,146 +0.04(+2.78%)
Nov 27, 2002 1.409 1.409 1.353 1.406 7,679 +0.05(+3.45%)
Nov 26, 2002 1.376 1.383 1.354 1.359 56,319 -0.03(-1.97%)
Nov 25, 2002 1.349 1.410 1.349 1.387 26,879 +0.04(+2.84%)
Nov 22, 2002 1.348 1.370 1.348 1.348 26,879 -0.01(-0.52%)
Nov 21, 2002 1.355 1.367 1.344 1.355 42,666 +0.03(+1.88%)
Nov 20, 2002 1.348 1.366 1.330 1.330 6,399 +0.00(+0.18%)
Nov 19, 2002 1.363 1.363 1.302 1.328 98,558 +0.03(+1.92%)
Nov 18, 2002 1.361 1.361 1.303 1.303 34,132 -0.06(-4.14%)
Nov 15, 2002 1.366 1.367 1.359 1.359 3,413 -0.03(-1.92%)
Nov 14, 2002 1.395 1.416 1.340 1.386 69,545 -0.02(-1.23%)
Nov 13, 2002 1.406 1.406 1.387 1.403 12,373 +0.03(+2.33%)
Nov 12, 2002 1.467 1.467 1.370 1.371 7,253 -0.03(-1.85%)
Nov 11, 2002 1.418 1.426 1.378 1.397 96,851 -0.01(-0.55%)
Nov 08, 2002 1.467 1.477 1.375 1.405 157,010 -0.01(-0.39%)
Nov 07, 2002 1.466 1.466 1.410 1.410 5,973 -0.05(-3.16%)
Nov 06, 2002 1.473 1.473 1.410 1.456 64,852 +0.01(+1.02%)
Nov 05, 2002 1.443 1.459 1.424 1.441 91,305 -0.00(-0.27%)
Nov 04, 2002 1.451 1.451 1.426 1.445 5,973 -0.01(-0.54%)
Nov 01, 2002 1.460 1.460 1.397 1.453 29,866 +0.02(+1.36%)
Oct 31, 2002 1.456 1.474 1.429 1.434 1,621,308 -0.02(-1.08%)
Oct 30, 2002 1.448 1.457 1.438 1.449 9,813 +0.01(+0.54%)
Oct 29, 2002 1.477 1.477 1.441 1.441 13,653 -0.04(-2.43%)
Oct 28, 2002 1.484 1.484 1.477 1.477 3,839 -0.01(-0.42%)
Oct 25, 2002 1.492 1.492 1.463 1.484 29,439 +0.00(+0.21%)
Oct 24, 2002 1.502 1.502 1.480 1.480 17,919 -0.02(-1.04%)
Oct 23, 2002 1.443 1.496 1.434 1.496 3,199,951 +0.08(+5.51%)
Oct 22, 2002 1.416 1.418 1.408 1.418 20,479 +0.00(+0.33%)
Oct 21, 2002 1.406 1.420 1.406 1.413 39,252 -0.00(-0.06%)
Oct 18, 2002 1.413 1.422 1.400 1.414 8,533 +0.00(+0.06%)
Oct 17, 2002 1.406 1.427 1.383 1.413 6,399 +0.00(+0.11%)
Oct 16, 2002 1.433 1.433 1.395 1.412 10,666 -0.01(-0.88%)
Oct 15, 2002 1.388 1.445 1.388 1.424 155,730 +0.01(+0.44%)
Oct 14, 2002 1.418 1.418 1.391 1.418 21,333 +0.01(+0.83%)
Oct 11, 2002 1.390 1.410 1.390 1.406 41,812 +0.01(+0.56%)
Oct 10, 2002 1.388 1.413 1.377 1.398 42,666 -0.01(-0.39%)
Oct 09, 2002 1.412 1.412 1.387 1.404 34,559 -0.01(-0.55%)
Oct 08, 2002 1.413 1.413 1.406 1.412 15,786 +0.00(+0.22%)
Oct 07, 2002 1.404 1.410 1.392 1.409 43,092 -0.00(-0.11%)
Oct 04, 2002 1.392 1.410 1.387 1.410 84,905 +0.02(+1.40%)
Oct 03, 2002 1.391 1.398 1.383 1.391 202,663 -0.01(-0.78%)
Oct 02, 2002 1.418 1.430 1.375 1.402 179,197 -0.02(-1.42%)
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.