Schnitzer Steel Industries, Inc. - Price History

Monthly price history for SCHN (Schnitzer Steel Industries, Inc.)

DateAdjusted priceReal price
March 2024 33.20 USD 33.20 USD
November 2023 24.06 USD 24.06 USD
October 2023 22.71 USD 22.71 USD
September 2023 27.85 USD 27.85 USD
August 2023 33.20 USD 33.20 USD
July 2023 36.21 USD 36.21 USD
June 2023 29.81 USD 29.99 USD
May 2023 27.34 USD 27.51 USD
April 2023 28.71 USD 28.89 USD
March 2023 30.72 USD 31.10 USD
February 2023 32.30 USD 32.69 USD
January 2023 33.43 USD 33.84 USD
December 2022 30.11 USD 30.65 USD
November 2022 33.73 USD 34.33 USD
October 2022 26.34 USD 26.99 USD
September 2022 27.77 USD 28.46 USD
August 2022 32.24 USD 33.04 USD
July 2022 34.70 USD 35.56 USD
June 2022 31.86 USD 32.84 USD
May 2022 39.41 USD 40.62 USD
April 2022 44.27 USD 45.63 USD
March 2022 50.22 USD 51.94 USD
February 2022 47.04 USD 48.65 USD
January 2022 37.85 USD 39.14 USD
December 2021 49.95 USD 51.92 USD
November 2021 46.28 USD 48.10 USD
October 2021 51.58 USD 53.80 USD
September 2021 42.00 USD 43.81 USD
August 2021 45.36 USD 47.31 USD
July 2021 50.26 USD 52.42 USD
June 2021 46.85 USD 49.05 USD
May 2021 52.03 USD 54.48 USD
April 2021 45.09 USD 47.21 USD
March 2021 39.73 USD 41.79 USD
February 2021 32.84 USD 34.54 USD
January 2021 28.06 USD 29.52 USD
December 2020 30.17 USD 31.91 USD
November 2020 24.22 USD 25.62 USD
October 2020 19.85 USD 21.00 USD
September 2020 18.02 USD 19.23 USD
August 2020 18.50 USD 19.74 USD
July 2020 17.07 USD 18.40 USD
June 2020 16.37 USD 17.64 USD
May 2020 14.57 USD 15.70 USD
April 2020 14.26 USD 15.56 USD
March 2020 11.95 USD 13.04 USD
February 2020 15.10 USD 16.48 USD
January 2020 14.58 USD 16.08 USD
December 2019 19.65 USD 21.68 USD
November 2019 19.53 USD 21.55 USD
October 2019 19.17 USD 21.34 USD
September 2019 18.56 USD 20.66 USD
August 2019 19.89 USD 22.14 USD
July 2019 23.74 USD 26.63 USD
June 2019 23.33 USD 26.17 USD
May 2019 18.82 USD 21.11 USD
April 2019 20.97 USD 23.72 USD
March 2019 21.22 USD 24.00 USD
February 2019 21.49 USD 24.30 USD
January 2019 21.23 USD 24.20 USD
December 2018 18.91 USD 21.55 USD
November 2018 24.57 USD 28.01 USD
October 2018 23.44 USD 26.90 USD
September 2018 23.57 USD 27.05 USD
August 2018 22.96 USD 26.35 USD
July 2018 28.54 USD 32.95 USD
June 2018 29.19 USD 33.70 USD
May 2018 26.98 USD 31.15 USD
April 2018 25.35 USD 29.45 USD
March 2018 27.84 USD 32.35 USD
February 2018 29.26 USD 34.00 USD
January 2018 29.27 USD 34.20 USD
December 2017 28.67 USD 33.50 USD
November 2017 24.99 USD 29.20 USD
October 2017 25.03 USD 29.45 USD
September 2017 23.93 USD 28.15 USD
August 2017 22.86 USD 26.90 USD
July 2017 21.77 USD 25.80 USD
June 2017 21.26 USD 25.20 USD
May 2017 16.28 USD 19.30 USD
April 2017 15.78 USD 18.90 USD
March 2017 17.24 USD 20.65 USD
February 2017 19.88 USD 23.80 USD
January 2017 19.59 USD 23.65 USD
December 2016 21.29 USD 25.70 USD
November 2016 23.11 USD 27.90 USD
October 2016 19.85 USD 24.15 USD
September 2016 17.17 USD 20.90 USD
August 2016 15.43 USD 18.78 USD
July 2016 15.86 USD 19.49 USD
June 2016 14.32 USD 17.60 USD
May 2016 13.09 USD 16.09 USD
April 2016 16.61 USD 20.62 USD
March 2016 14.86 USD 18.44 USD
February 2016 11.79 USD 14.64 USD
January 2016 10.69 USD 13.45 USD
December 2015 11.42 USD 14.37 USD
November 2015 13.12 USD 16.51 USD
October 2015 13.25 USD 16.86 USD
September 2015 10.64 USD 13.54 USD
August 2015 13.60 USD 17.31 USD
July 2015 12.20 USD 15.71 USD
June 2015 13.56 USD 17.47 USD
May 2015 13.90 USD 17.91 USD
April 2015 13.38 USD 17.42 USD
March 2015 12.18 USD 15.86 USD
February 2015 12.06 USD 15.70 USD
January 2015 12.82 USD 16.88 USD
December 2014 17.13 USD 22.56 USD
November 2014 17.31 USD 22.80 USD
October 2014 17.74 USD 23.55 USD
September 2014 18.12 USD 24.05 USD
August 2014 20.86 USD 27.69 USD
July 2014 19.98 USD 26.71 USD
June 2014 19.50 USD 26.07 USD
May 2014 18.64 USD 24.92 USD
April 2014 20.85 USD 28.07 USD
March 2014 21.43 USD 28.85 USD
February 2014 18.85 USD 25.37 USD
January 2014 19.49 USD 26.42 USD
December 2013 24.10 USD 32.67 USD
November 2013 22.60 USD 30.64 USD
October 2013 21.29 USD 29.04 USD
September 2013 20.16 USD 27.50 USD
August 2013 18.51 USD 25.25 USD
July 2013 18.68 USD 25.66 USD
June 2013 17.02 USD 23.38 USD
May 2013 17.98 USD 24.70 USD
April 2013 17.73 USD 24.53 USD
March 2013 19.28 USD 26.67 USD
February 2013 20.68 USD 28.61 USD
January 2013 20.89 USD 29.08 USD
December 2012 21.79 USD 30.33 USD
November 2012 20.25 USD 28.19 USD
October 2012 20.35 USD 28.51 USD
September 2012 20.09 USD 28.15 USD
August 2012 19.71 USD 27.62 USD
July 2012 20.36 USD 28.71 USD
June 2012 19.87 USD 28.02 USD
May 2012 18.50 USD 26.08 USD
April 2012 28.12 USD 39.87 USD
March 2012 28.14 USD 39.90 USD
February 2012 31.86 USD 45.16 USD
January 2012 30.76 USD 43.63 USD
December 2011 29.81 USD 42.28 USD
November 2011 32.71 USD 46.39 USD
October 2011 32.99 USD 46.80 USD
September 2011 25.94 USD 36.80 USD
August 2011 32.10 USD 45.54 USD
July 2011 35.78 USD 50.79 USD
June 2011 40.58 USD 57.60 USD
May 2011 41.64 USD 59.10 USD
April 2011 43.72 USD 62.07 USD
March 2011 45.79 USD 65.01 USD
February 2011 45.22 USD 64.20 USD
January 2011 43.45 USD 61.70 USD
December 2010 46.75 USD 66.39 USD
November 2010 40.20 USD 57.09 USD
October 2010 36.39 USD 51.69 USD
September 2010 33.99 USD 48.28 USD
August 2010 31.14 USD 44.24 USD
July 2010 32.24 USD 45.82 USD
June 2010 27.58 USD 39.20 USD
May 2010 35.21 USD 50.04 USD
April 2010 37.98 USD 54.00 USD
March 2010 36.95 USD 52.53 USD
February 2010 32.12 USD 45.66 USD
January 2010 28.48 USD 40.50 USD
December 2009 33.54 USD 47.70 USD
November 2009 31.37 USD 44.62 USD
October 2009 30.39 USD 43.24 USD
September 2009 37.43 USD 53.25 USD
August 2009 37.96 USD 54.01 USD
July 2009 37.78 USD 53.77 USD
June 2009 37.14 USD 52.86 USD
May 2009 38.32 USD 54.54 USD
April 2009 34.81 USD 49.56 USD
March 2009 22.05 USD 31.39 USD
February 2009 20.12 USD 28.64 USD
January 2009 27.57 USD 39.27 USD
December 2008 26.44 USD 37.65 USD
November 2008 18.96 USD 27.00 USD
October 2008 18.89 USD 26.93 USD
September 2008 27.53 USD 39.24 USD
August 2008 48.00 USD 68.41 USD
July 2008 63.30 USD 90.24 USD
June 2008 80.39 USD 114.60 USD
May 2008 70.24 USD 100.14 USD
April 2008 61.72 USD 88.00 USD
March 2008 49.81 USD 71.02 USD
February 2008 45.92 USD 65.47 USD
January 2008 39.73 USD 56.66 USD
December 2007 48.47 USD 69.13 USD
November 2007 43.76 USD 62.42 USD
October 2007 46.31 USD 66.07 USD
September 2007 51.37 USD 73.29 USD
August 2007 40.96 USD 58.43 USD
July 2007 37.97 USD 54.19 USD
June 2007 33.59 USD 47.94 USD
May 2007 37.98 USD 54.20 USD
April 2007 36.36 USD 51.91 USD
March 2007 28.52 USD 40.72 USD
February 2007 26.62 USD 38.00 USD
January 2007 26.96 USD 38.50 USD
December 2006 27.80 USD 39.70 USD
November 2006 28.62 USD 40.88 USD
October 2006 24.47 USD 34.96 USD
September 2006 22.07 USD 31.54 USD
August 2006 22.22 USD 31.75 USD
July 2006 23.71 USD 33.90 USD
June 2006 24.82 USD 35.48 USD
May 2006 25.07 USD 35.84 USD
April 2006 27.50 USD 39.33 USD
March 2006 29.96 USD 42.85 USD
February 2006 21.75 USD 31.10 USD
January 2006 23.37 USD 33.44 USD
December 2005 21.38 USD 30.59 USD
November 2005 24.10 USD 34.49 USD
October 2005 22.28 USD 31.90 USD
September 2005 22.75 USD 32.57 USD
August 2005 19.98 USD 28.60 USD
July 2005 19.97 USD 28.60 USD
June 2005 16.54 USD 23.70 USD
May 2005 16.15 USD 23.13 USD
April 2005 17.18 USD 24.63 USD
March 2005 23.53 USD 33.73 USD
February 2005 28.34 USD 40.62 USD
January 2005 24.02 USD 34.45 USD
December 2004 23.66 USD 33.93 USD
November 2004 26.31 USD 37.73 USD
October 2004 19.69 USD 28.25 USD
September 2004 22.55 USD 32.35 USD
August 2004 19.58 USD 28.10 USD
July 2004 21.54 USD 30.93 USD
June 2004 23.65 USD 33.96 USD
May 2004 19.26 USD 27.66 USD
April 2004 18.28 USD 26.27 USD
March 2004 22.19 USD 31.88 USD
February 2004 22.41 USD 32.19 USD
January 2004 20.85 USD 29.97 USD
December 2003 28.06 USD 40.33 USD
November 2003 25.14 USD 36.15 USD
October 2003 17.40 USD 25.03 USD
September 2003 13.95 USD 20.07 USD
August 2003 11.49 USD 16.53 USD
July 2003 10.70 USD 15.40 USD
June 2003 10.18 USD 14.67 USD
May 2003 7.79 USD 11.22 USD
April 2003 6.63 USD 9.56 USD
March 2003 5.63 USD 8.13 USD
February 2003 5.52 USD 7.96 USD
January 2003 4.91 USD 7.10 USD
December 2002 4.62 USD 6.67 USD
November 2002 4.26 USD 6.16 USD
October 2002 4.22 USD 6.12 USD
September 2002 4.16 USD 6.03 USD
August 2002 4.35 USD 6.30 USD
July 2002 4.99 USD 7.25 USD
June 2002 5.12 USD 7.44 USD
May 2002 4.66 USD 6.77 USD
April 2002 4.56 USD 6.64 USD
March 2002 3.89 USD 5.67 USD
February 2002 3.57 USD 5.20 USD
January 2002 3.65 USD 5.33 USD
December 2001 3.11 USD 4.55 USD
November 2001 2.96 USD 4.33 USD
October 2001 3.02 USD 4.43 USD
September 2001 2.48 USD 3.64 USD
August 2001 2.95 USD 4.33 USD
July 2001 2.94 USD 4.33 USD
June 2001 3.23 USD 4.75 USD
May 2001 3.17 USD 4.67 USD
April 2001 3.18 USD 4.69 USD
March 2001 2.93 USD 4.33 USD
February 2001 2.95 USD 4.36 USD
January 2001 2.91 USD 4.31 USD
December 2000 2.92 USD 4.33 USD
November 2000 3.15 USD 4.67 USD
October 2000 3.30 USD 4.92 USD
September 2000 3.19 USD 4.75 USD
August 2000 3.30 USD 4.92 USD
July 2000 3.28 USD 4.90 USD
June 2000 3.55 USD 5.29 USD
May 2000 3.46 USD 5.17 USD
April 2000 3.62 USD 5.42 USD
March 2000 4.02 USD 6.02 USD
February 2000 3.45 USD 5.17 USD
January 2000 3.98 USD 5.98 USD
December 1999 4.22 USD 6.33 USD
November 1999 4.19 USD 6.29 USD
October 1999 3.57 USD 5.38 USD
September 1999 4.04 USD 6.08 USD
August 1999 3.93 USD 5.92 USD
July 1999 4.16 USD 6.29 USD
June 1999 4.95 USD 7.48 USD
May 1999 3.36 USD 5.08 USD
April 1999 3.15 USD 4.77 USD
March 1999 2.61 USD 3.96 USD
February 1999 3.05 USD 4.63 USD
January 1999 3.15 USD 4.79 USD
December 1998 3.15 USD 4.79 USD
November 1998 3.94 USD 6.00 USD
October 1998 3.38 USD 5.17 USD
September 1998 3.28 USD 5.00 USD
August 1998 3.28 USD 5.00 USD
July 1998 4.36 USD 6.67 USD
June 1998 5.15 USD 7.88 USD
May 1998 5.59 USD 8.56 USD
April 1998 5.76 USD 8.83 USD
March 1998 5.31 USD 8.15 USD
February 1998 5.90 USD 9.04 USD
January 1998 5.23 USD 8.04 USD
December 1997 6.09 USD 9.36 USD
November 1997 5.99 USD 9.21 USD
October 1997 6.31 USD 9.71 USD
September 1997 7.28 USD 11.21 USD
August 1997 7.09 USD 10.92 USD
July 1997 6.65 USD 10.25 USD
June 1997 6.43 USD 9.92 USD
May 1997 5.41 USD 8.33 USD
April 1997 4.80 USD 7.42 USD
March 1997 5.50 USD 8.50 USD
February 1997 5.99 USD 9.25 USD
January 1997 6.30 USD 9.75 USD
December 1996 5.52 USD 8.54 USD
November 1996 5.90 USD 9.13 USD
October 1996 5.72 USD 8.88 USD
September 1996 6.23 USD 9.67 USD
August 1996 5.64 USD 8.75 USD
July 1996 5.36 USD 8.33 USD
June 1996 5.74 USD 8.92 USD
May 1996 6.06 USD 9.42 USD
April 1996 5.68 USD 8.83 USD
March 1996 5.60 USD 8.71 USD
February 1996 6.16 USD 9.58 USD
January 1996 6.47 USD 10.08 USD
December 1995 6.52 USD 10.17 USD
November 1995 6.25 USD 9.75 USD
October 1995 5.66 USD 8.83 USD
September 1995 6.08 USD 9.50 USD
August 1995 5.71 USD 8.92 USD
July 1995 5.91 USD 9.25 USD
June 1995 4.90 USD 7.67 USD
May 1995 4.42 USD 6.92 USD
April 1995 4.62 USD 7.25 USD
March 1995 4.25 USD 6.67 USD
February 1995 4.14 USD 6.50 USD
January 1995 4.77 USD 7.50 USD
December 1994 4.61 USD 7.25 USD
November 1994 4.00 USD 6.29 USD
October 1994 4.81 USD 7.58 USD
September 1994 4.97 USD 7.83 USD
August 1994 5.45 USD 8.58 USD
July 1994 5.54 USD 8.75 USD
June 1994 4.54 USD 7.17 USD
May 1994 4.01 USD 6.33 USD
April 1994 4.79 USD 7.58 USD
March 1994 5.53 USD 8.75 USD
February 1994 6.11 USD 9.67 USD
January 1994 6.52 USD 10.33 USD
December 1993 6.47 USD 10.25 USD
November 1993 4.10 USD 6.50 USD

SCHN

Price: 33.20USD

52 week price:
25.96
44.61

Dividend Yield: 2.31%

5-year range yield:
1.04%
3.63%

Forward Dividend Yield: 2.29%

Payout Ratio: 47.50%

Payout Ratio Range:
-502.00%
589.62%

Dividend Per Share: 0.76 USD

Earnings Per Share: 1.60 USD

P/E Ratio: 87.37

Exchange: NMS

Sector: Basic Materials

Industry: Steel

Volume: 134100

Ebitda: 39.8 million

Market Capitalization: 761.1 million

Average Dividend Frequency: 4

Years Paying Dividends: 30

DGR3: 1.67%

DGR5: 1.00%

DGR10: 20.90%

DGR20: 21.99%

Links: