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 )

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 3.301 3.672 3.301 3.609 628,043 +0.16(+4.74%)
Jul 30, 2003 3.719 3.976 3.401 3.445 2,047,968 -0.25(-6.64%)
Jul 29, 2003 3.594 3.711 3.516 3.691 1,281,260 +0.10(+2.69%)
Jul 28, 2003 3.473 3.594 3.438 3.594 523,085 +0.05(+1.30%)
Jul 25, 2003 3.452 3.587 3.438 3.548 329,381 +0.05(+1.34%)
Jul 24, 2003 3.477 3.560 3.477 3.501 306,342 -0.01(-0.15%)
Jul 23, 2003 3.323 3.516 3.305 3.506 328,955 +0.13(+3.86%)
Jul 22, 2003 3.345 3.594 3.285 3.376 337,061 -0.04(-1.12%)
Jul 21, 2003 3.563 3.569 3.266 3.414 592,204 -0.08(-2.24%)
Jul 18, 2003 3.297 3.510 3.184 3.492 892,573 +0.13(+3.76%)
Jul 17, 2003 3.500 3.547 3.125 3.366 1,385,365 -0.19(-5.32%)
Jul 16, 2003 3.539 3.593 3.509 3.555 404,900 +0.00(+0.07%)
Jul 15, 2003 3.602 3.617 3.520 3.552 461,219 -0.06(-1.54%)
Jul 14, 2003 3.594 3.617 3.496 3.608 828,147 +0.04(+1.14%)
Jul 11, 2003 3.711 3.711 3.516 3.567 657,056 -0.12(-3.38%)
Jul 10, 2003 3.691 3.695 3.645 3.692 546,551 +0.02(+0.66%)
Jul 09, 2003 3.696 3.698 3.652 3.668 712,522 +0.02(+0.66%)
Jul 08, 2003 3.633 3.676 3.613 3.644 1,197,208 +0.05(+1.30%)
Jul 07, 2003 3.419 3.616 3.380 3.597 1,845,732 +0.24(+7.04%)
Jul 03, 2003 3.396 3.398 3.348 3.360 184,317 -0.01(-0.32%)
Jul 02, 2003 3.394 3.398 3.359 3.371 433,717 -0.00(-0.02%)
Jul 01, 2003 3.437 3.453 3.320 3.372 660,469 -0.07(-1.91%)
Jun 30, 2003 3.306 3.448 3.297 3.438 823,880 +0.13(+3.97%)
Jun 27, 2003 3.598 3.509 3.134 3.306 1,693,273 -0.29(-8.12%)
Jun 26, 2003 3.711 3.779 3.559 3.598 684,789 -0.09(-2.52%)
Jun 25, 2003 3.555 3.738 3.441 3.691 886,599 +0.18(+5.00%)
Jun 24, 2003 3.177 3.555 3.132 3.516 808,521 +0.43(+14.07%)
Jun 23, 2003 3.074 3.172 3.066 3.082 285,435 +0.03(+1.08%)
Jun 20, 2003 3.046 3.063 3.027 3.049 301,222 +0.01(+0.49%)
Jun 19, 2003 3.094 3.133 3.020 3.034 267,942 -0.09(-2.90%)
Jun 18, 2003 3.156 3.163 3.066 3.125 365,221 -0.00(-0.05%)
Jun 17, 2003 2.984 3.172 2.970 3.127 507,298 +0.11(+3.54%)
Jun 16, 2003 2.922 3.020 2.852 3.020 403,193 +0.11(+3.70%)
Jun 13, 2003 2.889 2.922 2.889 2.912 335,354 +0.02(+0.70%)
Jun 12, 2003 2.879 2.909 2.871 2.891 190,290 +0.03(+1.15%)
Jun 11, 2003 2.794 2.859 2.794 2.859 130,984 +0.05(+1.64%)
Jun 10, 2003 2.824 2.880 2.788 2.813 141,224 +0.00(+0.00%)
Jun 09, 2003 2.812 2.887 2.751 2.813 315,301 +0.07(+2.39%)
Jun 06, 2003 2.813 2.927 2.738 2.747 351,141 -0.07(-2.33%)
Jun 05, 2003 2.821 2.867 2.755 2.813 242,769 -0.00(-0.14%)
Jun 04, 2003 2.891 2.891 2.809 2.816 523,512 -0.03(-1.21%)
Jun 03, 2003 2.851 2.915 2.781 2.851 631,883 +0.04(+1.36%)
Jun 02, 2003 2.734 2.836 2.590 2.813 608,417 +0.18(+6.92%)
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%)
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.