Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Aug 31, 2023 33.20 0 -0.19(-0.57%)
Aug 30, 2023 32.72 33.51 32.72 33.39 155,640 +0.47(+1.43%)
Aug 29, 2023 32.32 33.01 32.22 32.92 86,753 +0.54(+1.67%)
Aug 28, 2023 32.37 32.86 32.22 32.38 107,496 +0.31(+0.97%)
Aug 25, 2023 31.52 32.16 31.30 32.07 150,554 +0.65(+2.07%)
Aug 24, 2023 31.44 31.71 31.13 31.42 94,284 -0.28(-0.88%)
Aug 23, 2023 31.69 32.00 31.55 31.70 114,385 -0.02(-0.06%)
Aug 22, 2023 31.92 32.20 31.44 31.72 166,019 -0.04(-0.13%)
Aug 21, 2023 32.30 32.82 31.73 31.76 106,410 -0.61(-1.88%)
Aug 18, 2023 31.75 32.51 31.75 32.37 134,628 +0.21(+0.65%)
Aug 17, 2023 32.00 33.05 31.83 32.16 159,987 +0.42(+1.32%)
Aug 16, 2023 31.53 32.32 31.49 31.74 128,161 +0.03(+0.09%)
Aug 15, 2023 31.99 31.99 31.32 31.71 118,096 -0.64(-1.98%)
Aug 14, 2023 31.73 32.38 31.20 32.35 145,990 +0.76(+2.41%)
Aug 11, 2023 31.34 31.82 31.29 31.59 97,325 +0.17(+0.54%)
Aug 10, 2023 31.45 31.72 31.02 31.42 157,388 +0.13(+0.42%)
Aug 09, 2023 32.28 32.28 31.05 31.29 138,500 -0.92(-2.86%)
Aug 08, 2023 31.93 32.23 31.04 32.21 255,127 -0.37(-1.14%)
Aug 07, 2023 33.24 33.45 32.48 32.58 192,013 -0.49(-1.48%)
Aug 04, 2023 34.15 34.34 32.96 33.07 180,896 -1.08(-3.16%)
Aug 03, 2023 34.37 34.71 33.31 34.15 263,820 -0.41(-1.19%)
Aug 02, 2023 35.43 35.67 34.47 34.56 129,705 -1.28(-3.57%)
Aug 01, 2023 35.90 35.93 35.24 35.84 220,970 -0.37(-1.02%)
Jul 31, 2023 34.76 36.64 34.76 36.21 327,999 +1.60(+4.62%)
Jul 28, 2023 33.98 34.88 33.88 34.61 184,969 +0.83(+2.46%)
Jul 27, 2023 33.32 34.43 32.95 33.78 257,382 +0.72(+2.18%)
Jul 26, 2023 30.82 33.71 30.82 33.06 240,604 -0.42(-1.25%)
Jul 25, 2023 32.82 33.72 32.62 33.48 219,104 +0.71(+2.17%)
Jul 24, 2023 32.46 33.22 32.11 32.77 237,493 +0.39(+1.20%)
Jul 21, 2023 32.70 32.92 31.81 32.38 343,475 -0.25(-0.77%)
Jul 20, 2023 32.28 32.80 31.34 32.63 307,049 +0.53(+1.65%)
Jul 19, 2023 31.59 32.23 31.03 32.10 355,160 +0.51(+1.61%)
Jul 18, 2023 30.76 31.77 30.76 31.59 237,910 +0.72(+2.33%)
Jul 17, 2023 29.95 31.07 29.66 30.87 145,657 +0.60(+1.98%)
Jul 14, 2023 30.45 30.45 29.60 30.27 197,579 -0.18(-0.60%)
Jul 13, 2023 30.30 30.54 29.95 30.45 201,561 +0.42(+1.39%)
Jul 12, 2023 30.66 31.19 29.92 30.04 326,602 +0.02(+0.07%)
Jul 11, 2023 29.19 30.05 29.05 30.02 215,776 +0.82(+2.83%)
Jul 10, 2023 28.08 29.43 27.82 29.19 246,992 +0.82(+2.87%)
Jul 07, 2023 27.79 28.62 27.79 28.38 240,241 +0.65(+2.33%)
Jul 06, 2023 28.18 28.18 27.03 27.73 184,231 -0.62(-2.17%)
Jul 05, 2023 29.79 29.79 28.33 28.35 208,271 -1.48(-4.97%)
Jul 03, 2023 29.73 30.35 29.73 29.83 102,076 +0.02(+0.07%)
Jun 30, 2023 30.53 30.53 29.76 29.81 137,547 -0.58(-1.90%)
Jun 29, 2023 29.46 30.59 29.46 30.38 192,903 +0.92(+3.14%)
Jun 28, 2023 30.42 30.42 28.92 29.46 266,117 -1.06(-3.48%)
Jun 27, 2023 30.81 31.56 28.41 30.52 560,631 -0.99(-3.15%)
Jun 26, 2023 31.18 31.92 31.18 31.52 227,056 +0.53(+1.70%)
Jun 23, 2023 31.50 31.88 30.91 30.99 360,369 -1.03(-3.23%)
Jun 22, 2023 31.93 32.33 31.86 32.02 198,815 -0.08(-0.25%)
Jun 21, 2023 31.46 32.58 31.46 32.10 199,641 +0.21(+0.65%)
Jun 20, 2023 31.94 32.10 31.35 31.89 156,972 -0.24(-0.74%)
Jun 16, 2023 32.76 32.76 31.78 32.13 259,745 -0.63(-1.91%)
Jun 15, 2023 32.37 33.04 32.19 32.76 179,966 +0.08(+0.24%)
Jun 14, 2023 33.07 33.55 32.26 32.68 213,219 -0.09(-0.27%)
Jun 13, 2023 32.09 33.04 32.09 32.77 176,074 +0.94(+2.97%)
Jun 12, 2023 31.33 32.43 31.10 31.82 158,695 +0.37(+1.17%)
Jun 09, 2023 31.24 31.49 30.85 31.46 135,904 +0.22(+0.70%)
Jun 08, 2023 31.18 31.72 30.68 31.24 333,413 -0.37(-1.16%)
Jun 07, 2023 31.08 32.03 31.08 31.61 169,467 +0.58(+1.86%)
Jun 06, 2023 29.89 31.46 29.89 31.03 172,847 +0.95(+3.17%)
Jun 05, 2023 30.29 30.39 29.54 30.07 145,868 -0.35(-1.14%)
Jun 02, 2023 28.80 30.68 28.80 30.42 256,353 +2.47(+8.86%)
Jun 01, 2023 27.40 27.98 27.12 27.95 112,813 +0.61(+2.22%)
May 31, 2023 27.98 27.98 26.80 27.34 309,039 -0.75(-2.65%)
May 30, 2023 28.82 28.82 27.97 28.09 101,579 -0.78(-2.69%)
May 26, 2023 28.94 29.14 28.61 28.86 107,718 +0.17(+0.59%)
May 25, 2023 28.61 28.94 28.28 28.69 96,425 -0.12(-0.41%)
May 24, 2023 29.27 29.32 28.56 28.81 106,452 -0.76(-2.55%)
May 23, 2023 29.30 29.71 29.00 29.57 132,885 +0.10(+0.34%)
May 22, 2023 29.29 29.68 28.34 29.47 107,287 +0.21(+0.71%)
May 19, 2023 29.77 29.77 28.92 29.26 116,206 -0.05(-0.17%)
May 18, 2023 28.76 29.42 28.29 29.31 118,493 +0.53(+1.83%)
May 17, 2023 27.96 28.83 27.96 28.78 76,690 +1.02(+3.69%)
May 16, 2023 27.98 28.27 27.63 27.76 140,346 -0.55(-1.93%)
May 15, 2023 28.11 28.43 27.72 28.31 99,666 +0.36(+1.28%)
May 12, 2023 27.91 28.27 27.74 27.95 131,135 +0.26(+0.93%)
May 11, 2023 27.06 27.75 26.78 27.69 236,426 +0.14(+0.50%)
May 10, 2023 27.89 27.89 26.67 27.55 203,077 +0.15(+0.54%)
May 09, 2023 27.23 27.77 27.22 27.40 123,759 +0.09(+0.33%)
May 08, 2023 28.48 28.52 27.16 27.31 130,462 -0.81(-2.86%)
May 05, 2023 28.45 28.87 28.06 28.12 169,956 +0.18(+0.64%)
May 04, 2023 28.11 28.12 27.12 27.94 226,370 -0.27(-0.95%)
May 03, 2023 28.43 28.96 28.17 28.21 285,920 -0.22(-0.77%)
May 02, 2023 28.75 28.75 27.86 28.43 180,663 -0.38(-1.31%)
May 01, 2023 28.94 29.28 28.61 28.80 128,651 +0.09(+0.31%)
Apr 28, 2023 28.59 28.83 28.44 28.71 164,599 -0.01(-0.03%)
Apr 27, 2023 28.22 28.77 28.18 28.72 154,340 +0.58(+2.05%)
Apr 26, 2023 29.35 29.52 27.91 28.15 173,062 -1.16(-3.97%)
Apr 25, 2023 29.67 30.15 29.19 29.31 207,397 -1.01(-3.34%)
Apr 24, 2023 30.22 30.63 30.09 30.32 98,764 -0.10(-0.33%)
Apr 21, 2023 30.70 30.71 29.94 30.42 211,632 -0.37(-1.20%)
Apr 20, 2023 30.49 30.95 30.43 30.79 216,150 -0.07(-0.22%)
Apr 19, 2023 30.84 31.17 30.57 30.86 184,648 -0.21(-0.67%)
Apr 18, 2023 30.49 31.13 30.49 31.07 198,932 +0.78(+2.58%)
Apr 17, 2023 31.20 31.33 29.98 30.29 203,664 -0.87(-2.79%)
Apr 14, 2023 31.71 31.88 30.70 31.16 171,125 -0.64(-2.02%)
Apr 13, 2023 31.41 31.81 30.72 31.80 175,410 +0.63(+2.03%)
Apr 12, 2023 30.82 31.33 30.28 31.17 295,298 +0.56(+1.84%)
Apr 11, 2023 30.43 30.91 30.21 30.61 242,049 +0.51(+1.71%)
Apr 10, 2023 28.93 30.26 28.93 30.09 238,726 +1.11(+3.82%)
Apr 06, 2023 28.17 29.02 27.06 28.98 237,417 +0.63(+2.23%)
Apr 05, 2023 28.17 28.53 26.69 28.35 463,140 -1.61(-5.37%)
Apr 04, 2023 30.86 30.86 29.59 29.96 223,177 -1.04(-3.35%)
Apr 03, 2023 30.78 31.10 30.06 31.00 287,379 +0.28(+0.90%)
Mar 31, 2023 30.21 30.78 30.19 30.72 163,090 +0.74(+2.47%)
Mar 30, 2023 30.03 30.36 29.76 29.98 116,385 +0.31(+1.03%)
Mar 29, 2023 29.45 29.77 29.37 29.68 142,745 +0.44(+1.52%)
Mar 28, 2023 29.31 29.70 28.98 29.23 118,680 -0.06(-0.20%)
Mar 27, 2023 29.25 29.66 28.98 29.29 107,092 +0.31(+1.06%)
Mar 24, 2023 28.37 29.08 28.20 28.98 130,718 +0.12(+0.41%)
Mar 23, 2023 28.93 29.83 28.54 28.87 128,915 +0.15(+0.52%)
Mar 22, 2023 29.54 30.01 28.69 28.72 204,357 -0.94(-3.16%)
Mar 21, 2023 29.28 30.52 29.11 29.66 200,465 +1.05(+3.66%)
Mar 20, 2023 28.46 29.02 28.22 28.61 196,223 +0.42(+1.51%)
Mar 17, 2023 28.80 28.80 27.87 28.18 761,634 -0.61(-2.13%)
Mar 16, 2023 27.70 29.09 27.27 28.80 286,818 +0.60(+2.14%)
Mar 15, 2023 30.39 30.49 27.33 28.19 385,888 -3.33(-10.56%)
Mar 14, 2023 31.77 32.42 31.10 31.52 225,633 +0.26(+0.82%)
Mar 13, 2023 32.03 32.15 31.19 31.27 248,901 -1.27(-3.92%)
Mar 10, 2023 32.73 33.50 32.00 32.54 315,022 +0.05(+0.15%)
Mar 09, 2023 33.69 33.97 32.26 32.49 193,849 -1.30(-3.86%)
Mar 08, 2023 32.63 33.83 32.48 33.80 225,641 +1.21(+3.70%)
Mar 07, 2023 33.64 34.31 32.49 32.59 421,898 -1.14(-3.37%)
Mar 06, 2023 35.20 35.20 33.36 33.73 269,584 -1.48(-4.21%)
Mar 03, 2023 34.96 36.08 34.74 35.21 355,862 +0.46(+1.34%)
Mar 02, 2023 33.37 34.79 33.11 34.74 297,576 +1.31(+3.93%)
Mar 01, 2023 32.41 33.54 32.16 33.43 920,158 +1.14(+3.52%)
Feb 28, 2023 32.37 32.76 32.21 32.29 373,372 -0.01(-0.03%)
Feb 27, 2023 31.85 32.43 31.68 32.30 136,321 +0.74(+2.35%)
Feb 24, 2023 31.23 31.63 30.71 31.56 129,954 -0.40(-1.27%)
Feb 23, 2023 32.81 33.03 31.43 31.97 137,756 -0.64(-1.97%)
Feb 22, 2023 32.53 32.94 32.27 32.61 216,629 +0.00(+0.00%)
Feb 21, 2023 33.40 33.80 32.33 32.61 214,244 -0.84(-2.51%)
Feb 17, 2023 33.34 33.59 32.80 33.45 234,942 +0.27(+0.80%)
Feb 16, 2023 32.85 33.46 32.62 33.18 253,132 +0.24(+0.72%)
Feb 15, 2023 32.09 33.07 32.06 32.95 189,669 +0.44(+1.37%)
Feb 14, 2023 31.71 33.06 31.53 32.50 279,205 +0.56(+1.76%)
Feb 13, 2023 30.98 31.97 30.59 31.94 403,356 +0.78(+2.50%)
Feb 10, 2023 30.34 31.31 30.15 31.16 737,792 +0.76(+2.50%)
Feb 09, 2023 32.18 32.18 30.36 30.40 420,235 -1.32(-4.17%)
Feb 08, 2023 33.48 33.48 31.69 31.72 300,460 -1.95(-5.78%)
Feb 07, 2023 33.80 33.94 32.47 33.67 229,045 -0.19(-0.55%)
Feb 06, 2023 33.00 34.36 32.82 33.86 285,721 +0.57(+1.72%)
Feb 03, 2023 33.39 34.38 33.00 33.28 279,074 -0.33(-0.97%)
Feb 02, 2023 33.89 33.97 33.40 33.61 311,052 -0.05(-0.15%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.