Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Schnitzer Steel A (NQ: SCHN )

N/A UNCHANGED

Last Price Updated: 4:00 PM EDT, Aug 31, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	1.418	1.430	1.407	1.414	3,583,945	+0.02(+1.11%)
Sep 27, 2002	1.425	1.427	1.398	1.398	13,653	-0.01(-0.56%)
Sep 26, 2002	1.427	1.430	1.398	1.406	14,506	-0.02(-1.59%)
Sep 25, 2002	1.409	1.429	1.386	1.429	4,266	+0.04(+3.10%)
Sep 24, 2002	1.406	1.434	1.386	1.386	99,411	-0.02(-1.28%)
Sep 23, 2002	1.430	1.430	1.368	1.404	32,426	-0.03(-2.07%)
Sep 20, 2002	1.443	1.463	1.419	1.434	104,958	+0.01(+0.82%)
Sep 19, 2002	1.431	1.433	1.422	1.422	2,986	-0.02(-1.30%)
Sep 18, 2002	1.446	1.446	1.426	1.441	16,213	-0.00(-0.05%)
Sep 17, 2002	1.441	1.441	1.426	1.441	5,973	+0.00(+0.33%)
Sep 16, 2002	1.415	1.437	1.415	1.437	13,653	+0.02(+1.52%)
Sep 13, 2002	1.428	1.452	1.411	1.415	8,106	-0.04(-3.05%)
Sep 12, 2002	1.484	1.484	1.438	1.460	1,621,308	+0.03(+1.99%)
Sep 11, 2002	1.476	1.476	1.431	1.431	7,679	-0.03(-2.24%)
Sep 10, 2002	1.470	1.480	1.430	1.464	52,052	-0.02(-1.58%)
Sep 09, 2002	1.405	1.537	1.405	1.488	316,995	+0.04(+2.97%)
Sep 06, 2002	1.395	1.471	1.390	1.445	2,986,621	+0.05(+3.59%)
Sep 05, 2002	1.406	1.466	1.388	1.395	86,185	-0.05(-3.46%)
Sep 04, 2002	1.492	1.492	1.374	1.444	233,229	+0.00(+0.10%)
Sep 03, 2002	1.405	1.470	1.405	1.443	18,773	-0.03(-2.28%)
Aug 30, 2002	1.477	1.486	1.410	1.477	160,138	+0.07(+4.71%)
Aug 29, 2002	1.453	1.477	1.410	1.410	98,985	-0.04(-2.96%)
Aug 28, 2002	1.441	1.478	1.441	1.453	26,452	+0.00(+0.27%)
Aug 27, 2002	1.453	1.468	1.426	1.449	72,958	+0.02(+1.31%)
Aug 26, 2002	1.416	1.441	1.410	1.430	21,333	+0.01(+0.88%)
Aug 23, 2002	1.430	1.430	1.407	1.418	11,519	-0.04(-2.42%)
Aug 22, 2002	1.453	1.453	1.453	1.453	3,413	+0.00(+0.00%)
Aug 21, 2002	1.465	1.465	1.443	1.453	8,106	-0.01(-1.01%)
Aug 20, 2002	1.480	1.480	1.466	1.468	4,693	-0.01(-0.90%)
Aug 16, 2002	1.511	1.511	1.481	1.481	16,639	-0.02(-1.25%)
Aug 15, 2002	1.523	1.524	1.459	1.500	34,986	-0.03(-1.89%)
Aug 14, 2002	1.536	1.538	1.500	1.529	27,306	-0.02(-1.41%)
Aug 13, 2002	1.563	1.563	1.539	1.551	134,824	-0.02(-1.41%)
Aug 12, 2002	1.574	1.574	1.571	1.573	2,986	+0.01(+0.67%)
Aug 07, 2002	1.532	1.563	1.532	1.563	8,533	+0.02(+1.21%)
Aug 06, 2002	1.598	1.598	1.521	1.544	22,612	-0.00(-0.20%)
Aug 05, 2002	1.680	1.680	1.547	1.547	25,599	-0.14(-8.18%)
Aug 02, 2002	1.667	1.685	1.667	1.685	27,306	+0.01(+0.34%)
Aug 01, 2002	1.679	1.687	1.679	1.679	3,839	-0.02(-1.15%)
Jul 31, 2002	1.699	1.699	1.698	1.698	6,826	-0.00(-0.09%)
Jul 30, 2002	1.670	1.700	1.670	1.700	6,826	+0.02(+1.26%)
Jul 29, 2002	1.650	1.680	1.594	1.679	62,292	+0.03(+1.85%)
Jul 26, 2002	1.649	1.661	1.648	1.648	17,919	-0.01(-0.57%)
Jul 25, 2002	1.678	1.691	1.641	1.658	75,092	+0.01(+0.81%)
Jul 24, 2002	1.665	1.699	1.641	1.645	78,505	-0.02(-1.31%)
Jul 23, 2002	1.711	1.715	1.666	1.666	1,919,970	-0.05(-3.05%)
Jul 22, 2002	1.716	1.719	1.664	1.719	110,078	-0.00(-0.05%)
Jul 19, 2002	1.716	1.734	1.716	1.720	55,039	-0.01(-0.86%)
Jul 17, 2002	1.719	1.734	1.704	1.734	36,266	+0.02(+1.05%)
Jul 12, 2002	1.719	1.730	1.715	1.716	47,785	-0.00(-0.14%)
Jul 11, 2002	1.718	1.719	1.699	1.719	43,946	+0.00(+0.00%)
Jul 10, 2002	1.718	1.719	1.695	1.719	81,492	+0.01(+0.41%)
Jul 09, 2002	1.719	1.719	1.712	1.712	158,290	-0.01(-0.41%)
Jul 08, 2002	1.698	1.719	1.652	1.719	56,745	+0.02(+1.15%)
Jul 05, 2002	1.698	1.699	1.648	1.699	49,919	+0.03(+1.59%)
Jul 04, 2002	1.756	1.756	1.621	1.673	159,997	+0.00(+0.00%)
Jul 03, 2002	1.756	1.756	1.621	1.673	159,997	-0.07(-3.78%)
Jul 02, 2002	1.738	1.746	1.719	1.738	26,452	+0.00(+0.04%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Schnitzer Steel A (NQ: SCHN )

Historical Prices