Schnitzer Steel Industries Inc. Class A Common Stockのデータ

Schnitzer Steel Industries Inc. Class A Common Stockの基本情報

名前 Schnitzer Steel Industries Inc. Class A Common Stock
ティッカー SCHN
United States
上場年 1993.0
セクター Consumer Durables

Schnitzer Steel Industries Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 35.98 34.94 35.25 35.21 201300.0 35.21
2021-02-12 35.09 33.56 34.28 34.86 222600.0 34.86
2021-02-11 34.58 33.43 34.57 34.34 161400.0 34.34
2021-02-10 34.81 33.61 34.64 34.29 214800.0 34.29
2021-02-09 34.64 33.59 34.59 34.49 257400.0 34.49
2021-02-08 34.36 33.0 33.17 34.3 316300.0 34.3
2021-02-05 32.6 31.3 31.48 32.4 289600.0 32.4
2021-02-04 31.21 29.7 30.0 31.18 177700.0 31.18
2021-02-03 30.63 29.93 30.23 29.99 156300.0 29.99
2021-02-02 31.03 30.0 30.49 30.18 254400.0 30.18
2021-02-01 30.86 29.68 30.36 30.5 287600.0 30.5
2021-01-29 30.79 29.12 29.81 29.52 306500.0 29.52
2021-01-28 30.19 28.69 29.56 30.12 375400.0 30.12
2021-01-27 29.88 27.72 29.01 29.11 254000.0 29.11
2021-01-26 30.95 29.75 30.95 29.95 355100.0 29.95
2021-01-25 31.92 30.5 31.92 30.77 319100.0 30.77
2021-01-22 31.78 30.13 30.19 31.59 283600.0 31.59
2021-01-21 31.82 30.89 31.52 31.08 297600.0 31.08
2021-01-20 32.87 31.07 32.46 31.58 251300.0 31.58
2021-01-19 33.16 31.97 32.77 32.32 269100.0 32.32
2021-01-15 32.87 31.36 32.7 32.11 337700.0 32.11
2021-01-14 34.72 32.87 34.31 33.24 367000.0 33.24
2021-01-13 35.25 33.88 34.84 33.96 266300.0 33.77
2021-01-12 36.54 34.84 36.13 35.28 551000.0 35.08
2021-01-11 37.4 36.13 36.13 36.87 381000.0 36.67
2021-01-08 39.0 35.79 38.78 37.18 583700.0 36.97
2021-01-07 42.19 38.41 40.0 39.21 454900.0 38.99
2021-01-06 39.32 35.5 35.94 38.8 534600.0 38.59
2021-01-05 35.34 32.46 32.46 35.14 340200.0 34.95
2021-01-04 33.35 31.53 32.36 32.45 299800.0 32.27
2020-12-31 32.06 30.43 31.11 31.91 169200.0 31.73
2020-12-30 31.34 30.14 30.14 31.07 118600.0 30.9
2020-12-29 30.71 29.56 30.42 30.19 193600.0 30.02
2020-12-28 31.69 30.23 31.3 30.47 155800.0 30.3
2020-12-24 31.29 30.62 31.22 31.0 52000.0 30.83
2020-12-23 31.37 30.5 30.51 31.22 163700.0 31.05
2020-12-22 30.9 29.86 30.9 30.4 204100.0 30.23
2020-12-21 29.92 29.21 29.57 29.91 172500.0 29.74
2020-12-18 30.83 29.68 30.55 30.02 535200.0 29.85
2020-12-17 30.99 30.03 30.89 30.5 161200.0 30.33
2020-12-16 31.49 30.36 31.25 30.73 253700.0 30.56
2020-12-15 31.15 29.3 29.72 31.04 268000.0 30.87
2020-12-14 29.97 29.04 29.97 29.23 241300.0 29.07
2020-12-11 30.47 28.84 28.93 29.5 248300.0 29.34
2020-12-10 29.73 28.17 28.53 29.54 273300.0 29.38
2020-12-09 28.85 28.26 28.85 28.68 171700.0 28.52
2020-12-08 28.68 27.67 27.69 28.51 199200.0 28.35
2020-12-07 28.09 26.51 27.57 27.98 195100.0 27.83
2020-12-04 27.74 26.38 26.64 27.58 166300.0 27.43
2020-12-03 26.81 26.17 26.6 26.39 116600.0 26.24
2020-12-02 26.74 26.09 26.25 26.57 73400.0 26.42
2020-12-01 26.83 25.75 26.09 26.51 139900.0 26.36
2020-11-30 26.24 25.09 26.1 25.62 160200.0 25.48
2020-11-27 26.98 26.34 26.41 26.47 89700.0 26.32
2020-11-25 27.3 26.11 27.3 26.51 182400.0 26.36
2020-11-24 27.37 25.98 26.2 27.22 231500.0 27.07
2020-11-23 25.94 25.11 25.19 25.84 210400.0 25.7
2020-11-20 25.23 24.31 24.9 24.82 176100.0 24.68
2020-11-19 24.11 23.36 23.78 23.89 68800.0 23.76
2020-11-18 24.84 23.7 24.61 23.83 128000.0 23.7
2020-11-17 24.73 23.51 24.28 24.38 184000.0 24.25
2020-11-16 25.1 23.51 24.07 24.51 187000.0 24.37
2020-11-13 23.74 22.53 22.53 23.58 169700.0 23.45
2020-11-12 23.11 22.37 22.65 22.54 168300.0 22.42
2020-11-11 22.96 21.76 22.84 22.87 200800.0 22.74
2020-11-10 23.29 22.3 22.3 22.9 213700.0 22.77
2020-11-09 22.83 21.32 21.48 22.26 329200.0 22.14
2020-11-06 20.75 19.98 20.45 20.26 96700.0 20.15
2020-11-05 20.64 19.6 19.6 20.24 113700.0 20.13
2020-11-04 21.14 19.41 21.09 19.59 143700.0 19.48
2020-11-03 22.06 21.22 22.0 21.5 235700.0 21.38
2020-11-02 21.77 20.41 21.09 21.68 175700.0 21.56
2020-10-30 21.11 20.68 20.95 21.0 164700.0 20.88
2020-10-29 21.23 19.52 19.69 21.11 229300.0 20.81
2020-10-28 20.1 19.35 19.9 19.81 233200.0 19.52
2020-10-27 20.4 20.05 20.31 20.25 131700.0 19.96
2020-10-26 21.21 20.3 21.04 20.43 213200.0 20.14
2020-10-23 21.55 21.01 21.44 21.38 148400.0 21.07
2020-10-22 22.74 21.1 21.89 21.22 246200.0 20.91
2020-10-21 22.5 21.0 21.5 21.9 262500.0 21.58
2020-10-20 22.97 21.45 21.82 21.49 223100.0 21.18
2020-10-19 22.26 21.45 21.46 21.53 151500.0 21.22
2020-10-16 21.35 20.82 21.2 21.29 151700.0 20.98
2020-10-15 21.35 20.14 20.16 21.29 175400.0 20.98
2020-10-14 21.1 20.6 20.6 20.8 151500.0 20.5
2020-10-13 21.06 20.56 20.67 20.78 98500.0 20.48
2020-10-12 21.18 20.67 21.02 20.94 124300.0 20.64
2020-10-09 21.43 20.82 21.43 21.09 163700.0 20.79
2020-10-08 21.35 20.8 20.95 21.11 242400.0 20.81
2020-10-07 21.0 20.0 20.26 20.77 187600.0 20.47
2020-10-06 20.81 19.99 20.31 20.0 170500.0 19.71
2020-10-05 20.4 19.76 19.8 20.15 153600.0 19.86
2020-10-02 19.93 18.78 18.78 19.67 263800.0 19.39
2020-10-01 19.57 18.85 19.19 19.14 210000.0 18.86
2020-09-30 19.72 19.12 19.35 19.23 301100.0 18.95
2020-09-29 19.84 19.18 19.84 19.45 193600.0 19.17
2020-09-28 20.29 19.47 19.61 19.93 225000.0 19.64
2020-09-25 19.48 19.2 19.25 19.26 178700.0 18.98
2020-09-24 20.0 18.9 19.29 19.43 159100.0 19.15
2020-09-23 20.03 19.23 19.35 19.25 248400.0 18.97
2020-09-22 19.79 19.12 19.56 19.44 200800.0 19.16
2020-09-21 20.84 19.18 20.84 19.48 244300.0 19.2
2020-09-18 21.79 20.62 20.78 21.25 1324800.0 20.94
2020-09-17 20.98 19.48 19.96 20.79 270700.0 20.49
2020-09-16 20.55 19.89 20.54 20.15 312000.0 19.86
2020-09-15 20.86 19.95 20.4 20.54 330800.0 20.24
2020-09-14 20.3 19.41 20.05 20.18 370700.0 19.89
2020-09-11 20.49 19.88 20.24 19.94 317100.0 19.65
2020-09-10 20.25 19.86 19.99 20.01 344600.0 19.72
2020-09-09 20.5 19.36 20.32 19.67 292400.0 19.39
2020-09-08 20.94 19.91 20.57 20.09 272200.0 19.8
2020-09-04 21.24 19.91 19.91 21.06 409300.0 20.76
2020-09-03 20.44 19.69 19.84 20.09 251600.0 19.8
2020-09-02 20.04 19.5 19.61 19.96 151500.0 19.67
2020-09-01 19.74 19.08 19.64 19.66 194400.0 19.38
2020-08-31 20.14 19.71 20.12 19.74 219000.0 19.46
2020-08-28 20.25 19.61 19.65 20.12 211100.0 19.83
2020-08-27 19.92 19.14 19.75 19.5 126800.0 19.22
2020-08-26 20.0 19.48 19.87 19.66 152300.0 19.38
2020-08-25 20.0 19.5 19.73 19.8 183400.0 19.52
2020-08-24 19.76 18.99 19.14 19.73 174800.0 19.45
2020-08-21 19.35 18.61 19.31 18.97 227300.0 18.7
2020-08-20 19.63 18.95 19.18 19.38 150300.0 19.1
2020-08-19 19.86 19.39 19.64 19.5 180300.0 19.22
2020-08-18 19.94 19.47 19.78 19.66 152100.0 19.38
2020-08-17 19.86 19.46 19.68 19.76 183500.0 19.48
2020-08-14 19.73 19.31 19.38 19.53 97500.0 19.25
2020-08-13 19.81 19.19 19.64 19.55 221600.0 19.27
2020-08-12 20.46 19.58 20.46 19.79 123900.0 19.51
2020-08-11 20.83 20.06 20.47 20.15 227600.0 19.86
2020-08-10 20.5 19.27 19.27 20.36 351300.0 20.07
2020-08-07 19.2 18.55 18.64 19.16 175700.0 18.88
2020-08-06 19.23 18.5 19.2 19.03 155700.0 18.57
2020-08-05 19.59 19.12 19.25 19.24 153200.0 18.78
2020-08-04 19.24 18.45 18.81 19.1 210200.0 18.64
2020-08-03 18.85 18.46 18.81 18.81 229500.0 18.36
2020-07-31 18.44 17.62 18.37 18.4 220100.0 17.96
2020-07-30 18.51 18.11 18.39 18.43 140100.0 17.99
2020-07-29 18.85 18.27 18.77 18.73 153300.0 18.28
2020-07-28 19.07 18.58 18.91 18.62 235200.0 18.17
2020-07-27 19.09 17.93 18.06 19.07 268800.0 18.61
2020-07-24 18.22 17.87 18.06 17.94 136400.0 17.51
2020-07-23 18.15 17.6 17.6 18.07 244000.0 17.63
2020-07-22 18.1 17.48 17.61 18.03 226600.0 17.59
2020-07-21 17.88 16.82 17.12 17.61 218900.0 17.19
2020-07-20 17.55 16.95 17.55 16.97 165500.0 16.56
2020-07-17 17.98 17.44 17.6 17.49 208500.0 17.07
2020-07-16 17.93 17.33 17.52 17.56 193300.0 17.14
2020-07-15 17.77 16.71 17.34 17.65 263100.0 17.22
2020-07-14 16.92 16.02 16.16 16.92 201700.0 16.51
2020-07-13 16.64 16.02 16.44 16.21 222900.0 15.82
2020-07-10 16.22 15.68 15.75 16.16 293400.0 15.77
2020-07-09 16.44 15.47 16.28 15.74 315700.0 15.36
2020-07-08 17.17 16.12 16.94 16.27 331500.0 15.88
2020-07-07 17.28 16.75 16.94 16.79 250900.0 16.38
2020-07-06 17.23 16.6 17.23 17.14 422600.0 16.73
2020-07-02 18.28 16.54 17.8 16.85 614000.0 16.44
2020-07-01 17.83 16.44 17.5 17.44 612700.0 17.02
2020-06-30 18.49 17.51 18.44 17.64 642200.0 17.21
2020-06-29 17.78 16.78 16.88 17.41 337400.0 16.99
2020-06-26 16.77 16.31 16.77 16.54 684000.0 16.14
2020-06-25 17.27 16.57 16.83 16.91 471700.0 16.5
2020-06-24 17.46 16.82 17.45 16.99 293500.0 16.58
2020-06-23 18.59 17.49 18.26 17.63 244400.0 17.2
2020-06-22 17.93 17.3 17.44 17.86 261000.0 17.43
2020-06-19 18.51 17.45 18.17 17.45 1255900.0 17.03
2020-06-18 18.28 16.96 17.06 17.95 797800.0 17.52
2020-06-17 18.19 17.11 17.87 17.32 152200.0 16.9
2020-06-16 18.15 17.27 18.15 17.91 192800.0 17.48
2020-06-15 17.53 16.03 16.23 17.31 277700.0 16.89
2020-06-12 17.36 16.51 16.99 16.91 218800.0 16.5
2020-06-11 17.05 15.55 16.7 16.09 254600.0 15.7
2020-06-10 18.12 17.23 18.12 17.61 151200.0 17.19
2020-06-09 18.19 17.13 17.36 18.0 196800.0 17.57
2020-06-08 18.31 17.72 18.13 17.82 154300.0 17.39
2020-06-05 18.4 17.43 17.59 17.83 219100.0 17.4
2020-06-04 17.11 16.27 16.65 17.08 137100.0 16.67
2020-06-03 17.16 16.38 16.5 16.77 122400.0 16.37
2020-06-02 16.4 15.98 16.21 16.25 129200.0 15.86
2020-06-01 16.2 15.46 15.86 16.02 155000.0 15.63
2020-05-29 15.85 15.06 15.5 15.7 218500.0 15.32
2020-05-28 16.5 15.53 16.5 15.6 148000.0 15.22
2020-05-27 16.4 15.48 15.71 16.27 252500.0 15.88
2020-05-26 15.4 14.91 15.25 15.3 312000.0 14.93
2020-05-22 15.15 14.54 14.91 14.73 81700.0 14.37
2020-05-21 15.78 14.91 15.53 14.91 143500.0 14.55
2020-05-20 15.78 15.26 15.26 15.41 140400.0 15.04
2020-05-19 15.66 15.0 15.14 15.15 97000.0 14.78
2020-05-18 15.3 14.23 14.25 15.26 227200.0 14.89
2020-05-15 13.86 13.17 13.44 13.61 227500.0 13.28
2020-05-14 13.57 12.93 13.3 13.45 171400.0 13.13
2020-05-13 14.19 13.43 14.19 13.69 218200.0 13.36
2020-05-12 15.23 14.0 14.91 14.12 185600.0 13.78
2020-05-11 15.69 14.66 15.38 14.94 149000.0 14.58
2020-05-08 15.86 15.39 15.39 15.7 204900.0 15.32
2020-05-07 15.28 14.28 14.79 15.19 128200.0 14.64
2020-05-06 15.01 14.51 14.91 14.53 115600.0 14.0
2020-05-05 15.91 14.81 15.67 14.87 127300.0 14.33
2020-05-04 15.59 14.97 15.22 15.43 107700.0 14.87
2020-05-01 15.45 14.91 15.4 15.33 187800.0 14.77
2020-04-30 15.92 15.46 15.72 15.56 291500.0 15.0
2020-04-29 16.4 15.01 15.36 16.24 196100.0 15.65
2020-04-28 15.37 14.35 15.27 14.88 201600.0 14.34
2020-04-27 15.05 13.6 13.71 14.87 148000.0 14.33
2020-04-24 13.9 13.33 13.8 13.63 135700.0 13.14
2020-04-23 14.16 13.47 13.76 13.71 189600.0 13.21
2020-04-22 14.2 13.45 14.11 13.53 210300.0 13.04
2020-04-21 14.01 13.44 13.6 13.74 222700.0 13.24
2020-04-20 14.61 13.74 13.86 14.08 154200.0 13.57
2020-04-17 14.56 13.68 13.86 14.25 202200.0 13.73
2020-04-16 14.11 13.29 14.11 13.67 203600.0 13.18
2020-04-15 14.1 13.33 13.7 13.99 293300.0 13.48
2020-04-14 15.4 14.03 15.03 14.44 225500.0 13.92
2020-04-13 15.56 14.5 15.56 14.55 225700.0 14.02
2020-04-09 15.97 14.01 14.27 15.63 429000.0 15.06
2020-04-08 14.18 13.1 13.68 13.94 266400.0 13.44
2020-04-07 14.23 13.18 13.71 13.38 362500.0 12.9
2020-04-06 13.48 11.99 12.35 13.26 271800.0 12.78
2020-04-03 12.98 11.57 12.61 11.87 302600.0 11.44
2020-04-02 13.69 12.32 13.24 12.74 296700.0 12.28
2020-04-01 12.79 12.1 12.62 12.52 254700.0 12.07
2020-03-31 13.51 12.11 12.11 13.04 293300.0 12.57
2020-03-30 12.12 11.0 11.04 12.02 236700.0 11.58
2020-03-27 12.2 11.03 12.2 11.21 309900.0 10.8
2020-03-26 12.55 11.21 11.77 12.53 470300.0 12.08
2020-03-25 12.74 11.37 12.64 11.52 362500.0 11.1
2020-03-24 13.11 12.37 13.0 12.59 227200.0 12.13
2020-03-23 12.23 11.62 11.8 11.95 382900.0 11.52
2020-03-20 12.15 11.41 11.65 11.93 483600.0 11.5
2020-03-19 13.31 11.25 11.6 11.49 381200.0 11.07
2020-03-18 13.68 11.25 13.47 11.57 230100.0 11.15
2020-03-17 14.25 12.1 12.4 14.13 330800.0 13.62
2020-03-16 13.1 10.09 12.62 12.21 310700.0 11.77
2020-03-13 14.19 12.91 13.65 14.19 228600.0 13.68
2020-03-12 13.68 12.63 13.03 12.82 350400.0 12.36
2020-03-11 14.68 13.53 14.3 13.75 217200.0 13.25
2020-03-10 14.97 13.6 14.97 14.77 282100.0 14.24
2020-03-09 15.78 14.01 15.28 14.05 241700.0 13.54
2020-03-06 16.25 15.4 15.53 16.18 199200.0 15.59
2020-03-05 16.58 15.72 16.34 16.04 212300.0 15.46
2020-03-04 16.85 16.15 16.56 16.79 165700.0 16.18
2020-03-03 17.17 15.75 16.69 16.23 236000.0 15.64
2020-03-02 16.77 16.09 16.57 16.68 216500.0 16.08
2020-02-28 16.48 15.53 15.53 16.48 292600.0 15.88
2020-02-27 16.68 15.81 16.0 16.01 242500.0 15.43
2020-02-26 16.93 16.12 16.25 16.43 288800.0 15.84
2020-02-25 16.5 16.03 16.49 16.11 315900.0 15.53
2020-02-24 16.82 16.21 16.36 16.45 275200.0 15.85
2020-02-21 17.51 16.93 17.18 17.21 199500.0 16.59
2020-02-20 18.1 17.32 17.96 17.35 209900.0 16.72
2020-02-19 18.18 17.56 17.58 17.98 266400.0 17.33
2020-02-18 17.85 17.32 17.36 17.53 110200.0 16.9