Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
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%)
Jul 01, 2002 1.714 1.739 1.645 1.738 331,088 -0.01(-0.36%)
Jun 28, 2002 1.699 1.752 1.574 1.744 1,611,495 +0.03(+1.45%)
Jun 27, 2002 1.590 1.719 1.590 1.719 152,317 +0.15(+9.84%)
Jun 26, 2002 1.628 1.641 1.562 1.565 119,464 -0.08(-4.85%)
Jun 25, 2002 1.639 1.674 1.639 1.645 131,411 +0.03(+2.09%)
Jun 21, 2002 1.640 1.641 1.610 1.611 36,692 +0.01(+0.59%)
Jun 20, 2002 1.634 1.672 1.569 1.602 161,277 -0.04(-2.38%)
Jun 19, 2002 1.648 1.648 1.630 1.641 53,759 +0.00(+0.00%)
Jun 18, 2002 1.594 1.677 1.594 1.641 70,825 +0.05(+2.94%)
Jun 17, 2002 1.563 1.594 1.563 1.594 90,878 +0.03(+1.85%)
Jun 14, 2002 1.563 1.566 1.563 1.565 35,412 -0.00(-0.25%)
Jun 12, 2002 1.563 1.573 1.563 1.569 52,052 -0.01(-0.35%)
Jun 11, 2002 1.562 1.577 1.562 1.574 20,479 +0.00(+0.20%)
Jun 10, 2002 1.563 1.589 1.563 1.571 10,666 +0.00(+0.30%)
Jun 07, 2002 1.562 1.576 1.562 1.566 80,212 -0.00(-0.05%)
Jun 06, 2002 1.563 1.570 1.562 1.567 93,865 +0.01(+0.35%)
Jun 05, 2002 1.547 1.563 1.547 1.562 12,799 -0.02(-1.53%)
May 31, 2002 1.559 1.589 1.559 1.586 135,251 +0.02(+1.20%)
May 28, 2002 1.586 1.601 1.559 1.567 37,546 +0.00(+0.05%)
May 27, 2002 1.563 1.567 1.539 1.566 72,105 +0.00(+0.00%)
May 24, 2002 1.563 1.567 1.539 1.566 72,105 -0.01(-0.40%)
May 23, 2002 1.637 1.637 1.531 1.573 90,025 -0.04(-2.33%)
May 22, 2002 1.601 1.610 1.574 1.610 106,238 +0.02(+0.98%)
May 21, 2002 1.592 1.609 1.563 1.595 35,412 +0.00(+0.15%)
May 20, 2002 1.637 1.637 1.586 1.592 34,132 -0.01(-0.34%)
May 17, 2002 1.562 1.631 1.560 1.598 9,813 -0.01(-0.73%)
May 16, 2002 1.625 1.641 1.559 1.609 154,450 -0.02(-1.25%)
May 15, 2002 1.639 1.645 1.629 1.630 40,106 -0.00(-0.19%)
May 14, 2002 1.616 1.641 1.616 1.633 55,039 +0.01(+0.72%)
May 13, 2002 1.620 1.621 1.619 1.621 11,519 +0.01(+0.35%)
May 10, 2002 1.598 1.617 1.598 1.615 27,732 +0.02(+1.36%)
May 09, 2002 1.577 1.637 1.577 1.594 52,052 -0.03(-1.69%)
May 08, 2002 1.602 1.621 1.582 1.621 48,639 +0.05(+3.39%)
May 07, 2002 1.594 1.595 1.563 1.568 37,546 -0.05(-3.28%)
May 06, 2002 1.619 1.621 1.598 1.621 94,291 +0.00(+0.29%)
May 03, 2002 1.656 1.656 1.566 1.616 140,371 -0.02(-1.34%)
May 02, 2002 1.672 1.730 1.563 1.638 174,504 -0.03(-2.01%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.