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 )

N/A 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 (%)
Jul 31, 2003 14.08 15.67 14.08 15.40 147,200 +0.70(+4.74%)
Jul 30, 2003 15.87 16.96 14.51 14.70 480,000 -1.05(-6.64%)
Jul 29, 2003 15.33 15.83 15.00 15.75 300,300 +0.41(+2.69%)
Jul 28, 2003 14.82 15.33 14.67 15.33 122,600 +0.20(+1.30%)
Jul 25, 2003 14.73 15.30 14.67 15.14 77,200 +0.20(+1.34%)
Jul 24, 2003 14.84 15.19 14.84 14.94 71,800 -0.02(-0.15%)
Jul 23, 2003 14.18 15.00 14.10 14.96 77,100 +0.56(+3.86%)
Jul 22, 2003 14.27 15.33 14.02 14.40 79,000 -0.16(-1.12%)
Jul 21, 2003 15.20 15.23 13.94 14.57 138,800 -0.33(-2.24%)
Jul 18, 2003 14.07 14.98 13.58 14.90 209,200 +0.54(+3.76%)
Jul 17, 2003 14.93 15.13 13.33 14.36 324,700 -0.81(-5.32%)
Jul 16, 2003 15.10 15.33 14.97 15.17 94,900 +0.01(+0.07%)
Jul 15, 2003 15.37 15.43 15.02 15.16 108,100 -0.24(-1.54%)
Jul 14, 2003 15.33 15.43 14.92 15.39 194,100 +0.17(+1.14%)
Jul 11, 2003 15.83 15.83 15.00 15.22 154,000 -0.53(-3.38%)
Jul 10, 2003 15.75 15.77 15.55 15.75 128,100 +0.10(+0.66%)
Jul 09, 2003 15.77 15.78 15.58 15.65 167,000 +0.10(+0.66%)
Jul 08, 2003 15.50 15.68 15.42 15.55 280,600 +0.20(+1.30%)
Jul 07, 2003 14.59 15.43 14.42 15.35 432,600 +1.01(+7.04%)
Jul 03, 2003 14.49 14.50 14.28 14.34 43,200 -0.05(-0.32%)
Jul 02, 2003 14.48 14.50 14.33 14.38 101,654 -0.00(-0.02%)
Jul 01, 2003 14.66 14.73 14.17 14.39 154,800 -0.28(-1.91%)
Jun 30, 2003 14.11 14.71 14.07 14.67 193,100 +0.56(+3.97%)
Jun 27, 2003 15.35 14.97 13.37 14.11 396,867 -1.25(-8.12%)
Jun 26, 2003 15.83 16.12 15.18 15.35 160,500 -0.40(-2.52%)
Jun 25, 2003 15.17 15.95 14.68 15.75 207,800 +0.75(+5.00%)
Jun 24, 2003 13.55 15.17 13.36 15.00 189,500 +1.85(+14.07%)
Jun 23, 2003 13.12 13.53 13.08 13.15 66,900 +0.14(+1.08%)
Jun 20, 2003 13.00 13.07 12.92 13.01 70,600 +0.06(+0.49%)
Jun 19, 2003 13.20 13.37 12.89 12.95 62,800 -0.39(-2.90%)
Jun 18, 2003 13.47 13.50 13.08 13.33 85,600 -0.01(-0.05%)
Jun 17, 2003 12.73 13.53 12.67 13.34 118,900 +0.46(+3.54%)
Jun 16, 2003 12.47 12.88 12.17 12.88 94,500 +0.46(+3.70%)
Jun 13, 2003 12.33 12.47 12.33 12.42 78,600 +0.09(+0.70%)
Jun 12, 2003 12.28 12.41 12.25 12.34 44,600 +0.14(+1.15%)
Jun 11, 2003 11.92 12.20 11.92 12.20 30,700 +0.20(+1.64%)
Jun 10, 2003 12.05 12.29 11.90 12.00 33,100 +0.00(+0.00%)
Jun 09, 2003 12.00 12.32 11.74 12.00 73,900 +0.28(+2.39%)
Jun 06, 2003 12.00 12.49 11.68 11.72 82,300 -0.28(-2.33%)
Jun 05, 2003 12.04 12.23 11.75 12.00 56,900 -0.02(-0.14%)
Jun 04, 2003 12.33 12.34 11.99 12.02 122,700 -0.15(-1.21%)
Jun 03, 2003 12.16 12.44 11.87 12.16 148,100 +0.16(+1.36%)
Jun 02, 2003 11.67 12.10 11.05 12.00 142,600 +0.78(+6.92%)
May 30, 2003 10.48 11.46 10.42 11.22 148,700 +0.81(+7.78%)
May 29, 2003 10.17 10.48 10.03 10.41 74,400 +0.28(+2.80%)
May 28, 2003 9.800 10.20 9.757 10.13 56,500 +0.55(+5.74%)
May 27, 2003 9.267 9.650 9.123 9.580 69,600 +0.50(+5.51%)
May 23, 2003 8.923 9.250 8.923 9.080 87,800 +0.10(+1.11%)
May 22, 2003 9.013 9.080 8.933 8.980 25,500 -0.10(-1.07%)
May 21, 2003 9.073 9.197 9.000 9.077 24,100 -0.01(-0.15%)
May 20, 2003 8.890 9.167 8.817 9.090 69,500 +0.27(+3.10%)
May 19, 2003 8.787 9.000 8.283 8.817 56,600 +0.02(+0.23%)
May 16, 2003 8.837 9.000 8.787 8.797 42,700 -0.04(-0.45%)
May 15, 2003 8.950 9.167 8.767 8.837 100,900 -0.18(-1.96%)
May 14, 2003 9.167 9.167 8.900 9.013 53,000 -0.04(-0.41%)
May 13, 2003 9.167 9.333 9.050 9.050 60,900 -0.12(-1.27%)
May 12, 2003 9.150 9.400 9.103 9.167 78,500 -0.01(-0.07%)
May 09, 2003 9.037 9.233 9.037 9.173 30,100 +0.14(+1.59%)
May 08, 2003 8.983 9.033 8.937 9.030 103,700 +0.14(+1.54%)
May 07, 2003 9.050 9.137 8.893 8.893 86,300 -0.16(-1.73%)
May 06, 2003 9.367 9.500 8.917 9.050 107,400 -0.33(-3.55%)
May 05, 2003 9.567 9.567 9.383 9.383 83,900 -0.12(-1.23%)
May 02, 2003 9.533 9.533 9.473 9.500 50,800 -0.02(-0.21%)
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.