Schnitzer Steel Industrie... (SCHN)
NASDAQ: SCHN
· Real-Time Price · USD
33.20
-0.19 (-0.57%)
At close: Aug 31, 2023, 10:00 PM
SCHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2023 | 27.93 | 27.93 | 27.49 | 27.86 | 27.86 | 1.02% | 89,247 |
| Sep 28, 2023 | 27.47 | 27.83 | 27.26 | 27.58 | 27.58 | 0.88% | 138,697 |
| Sep 27, 2023 | 27.59 | 28.02 | 26.98 | 27.34 | 27.34 | -0.44% | 103,843 |
| Sep 26, 2023 | 27.56 | 27.90 | 27.44 | 27.46 | 27.46 | -1.08% | 104,454 |
| Sep 25, 2023 | 27.18 | 27.91 | 27.04 | 27.76 | 27.76 | 1.95% | 115,622 |
| Sep 22, 2023 | 27.20 | 27.65 | 26.99 | 27.23 | 27.23 | 0.63% | 106,297 |
| Sep 21, 2023 | 27.57 | 27.73 | 26.83 | 27.06 | 27.06 | -3.46% | 167,748 |
| Sep 20, 2023 | 28.27 | 29.04 | 27.95 | 28.03 | 28.03 | -0.78% | 102,545 |
| Sep 19, 2023 | 28.53 | 29.13 | 27.99 | 28.25 | 28.25 | -1.53% | 141,147 |
| Sep 18, 2023 | 28.77 | 29.06 | 28.33 | 28.69 | 28.69 | -0.49% | 220,379 |
| Sep 15, 2023 | 29.34 | 29.64 | 28.79 | 28.83 | 28.83 | -1.97% | 549,618 |
| Sep 14, 2023 | 28.50 | 29.62 | 28.50 | 29.41 | 29.41 | 5.26% | 295,067 |
| Sep 13, 2023 | 28.41 | 28.46 | 27.76 | 27.94 | 27.94 | -1.10% | 134,255 |
| Sep 12, 2023 | 27.92 | 28.56 | 27.92 | 28.25 | 28.25 | 1.15% | 185,219 |
| Sep 11, 2023 | 28.87 | 29.34 | 27.77 | 27.93 | 27.93 | -1.79% | 279,891 |
| Sep 8, 2023 | 28.11 | 29.40 | 28.11 | 28.44 | 28.44 | -4.31% | 126,607 |
| Sep 7, 2023 | 30.00 | 30.57 | 29.17 | 29.72 | 29.72 | -1.59% | 165,301 |
| Sep 6, 2023 | 30.75 | 31.26 | 30.16 | 30.20 | 30.20 | -1.79% | 127,272 |
| Sep 5, 2023 | 30.36 | 31.03 | 29.91 | 30.75 | 30.75 | -5.30% | 175,322 |
| Sep 1, 2023 | 32.56 | 33.51 | 32.27 | 32.47 | 32.47 | -2.20% | 123,482 |