Schnitzer Steel Industries, Inc. - Price History
Monthly price history for SCHN (Schnitzer Steel Industries, Inc.)
Date | Adjusted price | Real 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
Dividend Yield: 2.31%
Forward Dividend Yield: 2.29%
Payout Ratio: 47.50%
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 millionMarket Capitalization: 761.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR3: 1.67%
DGR5: 1.00%
DGR10: 20.90%
DGR20: 21.99%