Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 30, 2003 2.456 2.687 2.442 2.631 634,443 +0.19(+7.78%)
May 29, 2003 2.383 2.457 2.352 2.441 317,435 +0.07(+2.80%)
May 28, 2003 2.297 2.391 2.287 2.374 241,063 +0.13(+5.74%)
May 27, 2003 2.172 2.262 2.138 2.245 296,955 +0.12(+5.51%)
May 23, 2003 2.091 2.168 2.091 2.128 374,607 +0.02(+1.11%)
May 22, 2003 2.113 2.128 2.094 2.105 108,798 -0.02(-1.07%)
May 21, 2003 2.127 2.155 2.109 2.127 102,825 -0.00(-0.15%)
May 20, 2003 2.084 2.148 2.066 2.131 296,528 +0.06(+3.10%)
May 19, 2003 2.059 2.109 1.941 2.066 241,489 +0.00(+0.23%)
May 16, 2003 2.071 2.109 2.059 2.062 182,183 -0.01(-0.45%)
May 15, 2003 2.098 2.148 2.055 2.071 430,500 -0.04(-1.96%)
May 14, 2003 2.148 2.148 2.086 2.113 226,129 -0.01(-0.41%)
May 13, 2003 2.148 2.188 2.121 2.121 259,836 -0.03(-1.27%)
May 12, 2003 2.145 2.203 2.134 2.148 334,928 -0.00(-0.07%)
May 09, 2003 2.118 2.164 2.118 2.150 128,424 +0.03(+1.59%)
May 08, 2003 2.106 2.117 2.095 2.116 442,446 +0.03(+1.54%)
May 07, 2003 2.121 2.141 2.084 2.084 368,207 -0.04(-1.73%)
May 06, 2003 2.195 2.227 2.090 2.121 458,233 -0.08(-3.55%)
May 05, 2003 2.242 2.242 2.199 2.199 357,967 -0.03(-1.23%)
May 02, 2003 2.234 2.234 2.220 2.227 216,743 -0.00(-0.21%)
May 01, 2003 2.242 2.242 2.222 2.231 174,504 -0.01(-0.45%)
Apr 30, 2003 2.251 2.266 2.241 2.241 174,077 -0.02(-1.00%)
Apr 29, 2003 2.214 2.266 2.214 2.264 309,328 -0.00(-0.10%)
Apr 28, 2003 2.285 2.298 2.266 2.266 521,378 +0.00(+0.07%)
Apr 25, 2003 2.277 2.277 2.239 2.265 110,078 -0.01(-0.55%)
Apr 24, 2003 2.285 2.305 2.258 2.277 184,743 -0.01(-0.34%)
Apr 23, 2003 2.301 2.316 2.281 2.285 153,171 -0.01(-0.44%)
Apr 22, 2003 2.295 2.324 2.280 2.295 135,251 +0.01(+0.41%)
Apr 21, 2003 2.273 2.313 2.231 2.286 264,529 +0.02(+0.86%)
Apr 17, 2003 2.275 2.295 2.253 2.266 82,345 +0.00(+0.03%)
Apr 16, 2003 2.273 2.302 2.258 2.266 405,327 -0.01(-0.48%)
Apr 15, 2003 2.188 2.277 2.168 2.277 312,741 +0.07(+3.15%)
Apr 14, 2003 2.118 2.222 2.118 2.207 168,104 +0.09(+4.17%)
Apr 11, 2003 2.119 2.124 2.090 2.119 471,459 +0.00(+0.00%)
Apr 10, 2003 2.118 2.125 2.099 2.119 169,384 +0.01(+0.59%)
Apr 09, 2003 2.109 2.129 2.099 2.106 139,517 -0.01(-0.52%)
Apr 08, 2003 2.152 2.152 2.109 2.117 65,279 -0.02(-0.73%)
Apr 07, 2003 2.152 2.156 2.130 2.133 155,730 +0.02(+0.81%)
Apr 04, 2003 2.129 2.129 2.090 2.116 101,118 +0.01(+0.52%)
Apr 03, 2003 2.125 2.177 2.027 2.105 278,609 +0.15(+7.76%)
Apr 02, 2003 1.893 1.953 1.887 1.953 49,065 +0.07(+3.61%)
Apr 01, 2003 1.897 1.897 1.832 1.885 98,131 -0.02(-1.03%)
Mar 31, 2003 2.020 2.020 1.884 1.905 70,398 -0.10(-5.10%)
Mar 28, 2003 2.007 2.007 1.999 2.007 16,639 -0.00(-0.23%)
Mar 27, 2003 1.969 2.020 1.969 2.012 43,946 +0.05(+2.39%)
Mar 26, 2003 1.949 1.965 1.924 1.965 10,239 +0.02(+1.25%)
Mar 25, 2003 1.898 1.969 1.898 1.941 45,225 +0.05(+2.43%)
Mar 24, 2003 1.879 1.895 1.879 1.895 7,253 -0.02(-1.02%)
Mar 21, 2003 1.946 1.977 1.879 1.914 59,122 -0.00(-0.12%)
Mar 20, 2003 1.934 2.014 1.797 1.916 133,117 -0.00(-0.24%)
Mar 19, 2003 1.918 1.935 1.906 1.921 76,807 -0.00(-0.12%)
Mar 18, 2003 1.922 1.983 1.914 1.923 120,313 +0.01(+0.49%)
Mar 17, 2003 1.867 1.926 1.867 1.914 34,559 +0.05(+2.51%)
Mar 14, 2003 1.883 1.898 1.863 1.867 91,731 -0.02(-0.83%)
Mar 13, 2003 1.875 1.883 1.866 1.883 273,062 +0.00(+0.09%)
Mar 12, 2003 1.859 1.884 1.836 1.881 37,119 -0.00(-0.05%)
Mar 11, 2003 1.855 1.882 1.853 1.882 57,172 +0.04(+2.25%)
Mar 10, 2003 1.855 1.855 1.836 1.841 37,546 -0.01(-0.76%)
Mar 07, 2003 1.863 1.891 1.836 1.855 57,172 -0.02(-1.04%)
Mar 06, 2003 1.883 1.883 1.868 1.874 30,719 -0.01(-0.29%)
Mar 05, 2003 1.856 1.888 1.856 1.880 84,052 +0.01(+0.80%)
Mar 04, 2003 1.874 1.875 1.865 1.865 27,732 +0.01(+0.29%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.