Schnitzer Steel A (NQ: SCHN )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.