Get 20% lifetime commission for referring investors to digrin.com
here.
Schnitzer Steel Industries, Inc. ( SCHN) - Price History
Stock symbol SCHN is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for SCHN (Schnitzer Steel Industries, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $33.20 | $33.20 |
| November 2023 | $24.06 | $24.06 |
| October 2023 | $22.71 | $22.71 |
| September 2023 | $27.85 | $27.85 |
| August 2023 | $33.20 | $33.20 |
| July 2023 | $36.21 | $36.21 |
| June 2023 | $29.81 | $29.99 |
| May 2023 | $27.34 | $27.51 |
| April 2023 | $28.71 | $28.89 |
| March 2023 | $30.72 | $31.10 |
| February 2023 | $32.30 | $32.69 |
| January 2023 | $33.43 | $33.84 |
| December 2022 | $30.11 | $30.65 |
| November 2022 | $33.73 | $34.33 |
| October 2022 | $26.34 | $26.99 |
| September 2022 | $27.77 | $28.46 |
| August 2022 | $32.24 | $33.04 |
| July 2022 | $34.70 | $35.56 |
| June 2022 | $31.86 | $32.84 |
| May 2022 | $39.41 | $40.62 |
| April 2022 | $44.27 | $45.63 |
| March 2022 | $50.22 | $51.94 |
| February 2022 | $47.04 | $48.65 |
| January 2022 | $37.85 | $39.14 |
| December 2021 | $49.95 | $51.92 |
| November 2021 | $46.28 | $48.10 |
| October 2021 | $51.58 | $53.80 |
| September 2021 | $42 | $43.81 |
| August 2021 | $45.36 | $47.31 |
| July 2021 | $50.26 | $52.42 |
| June 2021 | $46.85 | $49.05 |
| May 2021 | $52.03 | $54.48 |
| April 2021 | $45.09 | $47.21 |
| March 2021 | $39.73 | $41.79 |
| February 2021 | $32.84 | $34.54 |
| January 2021 | $28.06 | $29.52 |
| December 2020 | $30.17 | $31.91 |
| November 2020 | $24.22 | $25.62 |
| October 2020 | $19.85 | $21 |
| September 2020 | $18.02 | $19.23 |
| August 2020 | $18.50 | $19.74 |
| July 2020 | $17.07 | $18.40 |
| June 2020 | $16.37 | $17.64 |
| May 2020 | $14.57 | $15.70 |
| April 2020 | $14.26 | $15.56 |
| March 2020 | $11.95 | $13.04 |
| February 2020 | $15.10 | $16.48 |
| January 2020 | $14.58 | $16.08 |
| December 2019 | $19.65 | $21.68 |
| November 2019 | $19.53 | $21.55 |
| October 2019 | $19.17 | $21.34 |
| September 2019 | $18.56 | $20.66 |
| August 2019 | $19.89 | $22.14 |
| July 2019 | $23.74 | $26.63 |
| June 2019 | $23.32 | $26.17 |
| May 2019 | $18.82 | $21.11 |
| April 2019 | $20.97 | $23.72 |
| March 2019 | $21.22 | $24 |
| February 2019 | $21.48 | $24.30 |
| January 2019 | $21.23 | $24.20 |
| December 2018 | $18.90 | $21.55 |
| November 2018 | $24.57 | $28.01 |
| October 2018 | $23.44 | $26.90 |
| September 2018 | $23.57 | $27.05 |
| August 2018 | $22.96 | $26.35 |
| July 2018 | $28.54 | $32.95 |
| June 2018 | $29.19 | $33.70 |
| May 2018 | $26.98 | $31.15 |
| April 2018 | $25.35 | $29.45 |
| March 2018 | $27.84 | $32.35 |
| February 2018 | $29.26 | $34 |
| January 2018 | $29.26 | $34.20 |
| December 2017 | $28.67 | $33.50 |
| November 2017 | $24.99 | $29.20 |
| October 2017 | $25.03 | $29.45 |
| September 2017 | $23.92 | $28.15 |
| August 2017 | $22.86 | $26.90 |
| July 2017 | $21.77 | $25.80 |
| June 2017 | $21.26 | $25.20 |
| May 2017 | $16.28 | $19.30 |
| April 2017 | $15.78 | $18.90 |
| March 2017 | $17.24 | $20.65 |
| February 2017 | $19.88 | $23.80 |
| January 2017 | $19.59 | $23.65 |
| December 2016 | $21.29 | $25.70 |
| November 2016 | $23.11 | $27.90 |
| October 2016 | $19.84 | $24.15 |
| September 2016 | $17.17 | $20.90 |
| August 2016 | $15.43 | $18.78 |
| July 2016 | $15.86 | $19.49 |
| June 2016 | $14.32 | $17.60 |
| May 2016 | $13.09 | $16.09 |
| April 2016 | $16.61 | $20.62 |
| March 2016 | $14.86 | $18.44 |
| February 2016 | $11.79 | $14.64 |
| January 2016 | $10.69 | $13.45 |
| December 2015 | $11.42 | $14.37 |
| November 2015 | $13.12 | $16.51 |
| October 2015 | $13.24 | $16.86 |
| September 2015 | $10.64 | $13.54 |
| August 2015 | $13.60 | $17.31 |
| July 2015 | $12.20 | $15.71 |
| June 2015 | $13.56 | $17.47 |
| May 2015 | $13.90 | $17.91 |
| April 2015 | $13.38 | $17.42 |
| March 2015 | $12.18 | $15.86 |
| February 2015 | $12.06 | $15.70 |
| January 2015 | $12.82 | $16.88 |
| December 2014 | $17.13 | $22.56 |
| November 2014 | $17.31 | $22.80 |
| October 2014 | $17.74 | $23.55 |
| September 2014 | $18.12 | $24.05 |
| August 2014 | $20.86 | $27.69 |
| July 2014 | $19.98 | $26.71 |
| June 2014 | $19.50 | $26.07 |
| May 2014 | $18.64 | $24.92 |
| April 2014 | $20.85 | $28.07 |
| March 2014 | $21.43 | $28.85 |
| February 2014 | $18.85 | $25.37 |
| January 2014 | $19.49 | $26.42 |
| December 2013 | $24.10 | $32.67 |
| November 2013 | $22.60 | $30.64 |
| October 2013 | $21.29 | $29.04 |
| September 2013 | $20.16 | $27.50 |
| August 2013 | $18.51 | $25.25 |
| July 2013 | $18.68 | $25.66 |
| June 2013 | $17.02 | $23.38 |
| May 2013 | $17.98 | $24.70 |
| April 2013 | $17.73 | $24.53 |
| March 2013 | $19.28 | $26.67 |
| February 2013 | $20.68 | $28.61 |
| January 2013 | $20.89 | $29.08 |
| December 2012 | $21.79 | $30.33 |
| November 2012 | $20.25 | $28.19 |
| October 2012 | $20.35 | $28.51 |
| September 2012 | $20.09 | $28.15 |
| August 2012 | $19.71 | $27.62 |
| July 2012 | $20.36 | $28.71 |
| June 2012 | $19.87 | $28.02 |
| May 2012 | $18.50 | $26.08 |
| April 2012 | $28.12 | $39.87 |
| March 2012 | $28.14 | $39.90 |
| February 2012 | $31.86 | $45.16 |
| January 2012 | $30.76 | $43.63 |
| December 2011 | $29.81 | $42.28 |
| November 2011 | $32.71 | $46.39 |
| October 2011 | $32.98 | $46.80 |
| September 2011 | $25.94 | $36.80 |
| August 2011 | $32.10 | $45.54 |
| July 2011 | $35.78 | $50.79 |
| June 2011 | $40.58 | $57.60 |
| May 2011 | $41.64 | $59.10 |
| April 2011 | $43.72 | $62.07 |
| March 2011 | $45.79 | $65.01 |
| February 2011 | $45.22 | $64.20 |
| January 2011 | $43.44 | $61.70 |
| December 2010 | $46.75 | $66.39 |
| November 2010 | $40.20 | $57.09 |
| October 2010 | $36.39 | $51.69 |
| September 2010 | $33.98 | $48.28 |
| August 2010 | $31.14 | $44.24 |
| July 2010 | $32.24 | $45.82 |
| June 2010 | $27.58 | $39.20 |
| May 2010 | $35.21 | $50.04 |
| April 2010 | $37.98 | $54 |
| March 2010 | $36.95 | $52.53 |
| February 2010 | $32.12 | $45.66 |
| January 2010 | $28.48 | $40.50 |
| December 2009 | $33.54 | $47.70 |
| November 2009 | $31.37 | $44.62 |
| October 2009 | $30.39 | $43.24 |
| September 2009 | $37.43 | $53.25 |
| August 2009 | $37.96 | $54.01 |
| July 2009 | $37.78 | $53.77 |
| June 2009 | $37.14 | $52.86 |
| May 2009 | $38.32 | $54.54 |
| April 2009 | $34.81 | $49.56 |
| March 2009 | $22.05 | $31.39 |
| February 2009 | $20.12 | $28.64 |
| January 2009 | $27.57 | $39.27 |
| December 2008 | $26.44 | $37.65 |
| November 2008 | $18.96 | $27 |
| October 2008 | $18.89 | $26.93 |
| September 2008 | $27.53 | $39.24 |
| August 2008 | $48 | $68.41 |
| July 2008 | $63.30 | $90.24 |
| June 2008 | $80.38 | $114.60 |
| May 2008 | $70.24 | $100.14 |
| April 2008 | $61.72 | $88 |
| March 2008 | $49.81 | $71.02 |
| February 2008 | $45.92 | $65.47 |
| January 2008 | $39.72 | $56.66 |
| December 2007 | $48.47 | $69.13 |
| November 2007 | $43.76 | $62.42 |
| October 2007 | $46.31 | $66.07 |
| September 2007 | $51.37 | $73.29 |
| August 2007 | $40.96 | $58.43 |
| July 2007 | $37.97 | $54.19 |
| June 2007 | $33.59 | $47.94 |
| May 2007 | $37.98 | $54.20 |
| April 2007 | $36.36 | $51.91 |
| March 2007 | $28.52 | $40.72 |
| February 2007 | $26.62 | $38 |
| January 2007 | $26.96 | $38.50 |
| December 2006 | $27.80 | $39.70 |
| November 2006 | $28.62 | $40.88 |
| October 2006 | $24.47 | $34.96 |
| September 2006 | $22.07 | $31.54 |
| August 2006 | $22.22 | $31.75 |
| July 2006 | $23.71 | $33.90 |
| June 2006 | $24.82 | $35.48 |
| May 2006 | $25.07 | $35.84 |
| April 2006 | $27.50 | $39.33 |
| March 2006 | $29.96 | $42.85 |
| February 2006 | $21.75 | $31.10 |
| January 2006 | $23.37 | $33.44 |
| December 2005 | $21.38 | $30.59 |
| November 2005 | $24.10 | $34.49 |
| October 2005 | $22.28 | $31.90 |
| September 2005 | $22.75 | $32.57 |
| August 2005 | $19.98 | $28.60 |
| July 2005 | $19.96 | $28.60 |
| June 2005 | $16.54 | $23.70 |
| May 2005 | $16.15 | $23.13 |
| April 2005 | $17.18 | $24.63 |
| March 2005 | $23.53 | $33.73 |
| February 2005 | $28.34 | $40.62 |
| January 2005 | $24.02 | $34.45 |
| December 2004 | $23.66 | $33.93 |
| November 2004 | $26.31 | $37.73 |
| October 2004 | $19.69 | $28.25 |
| September 2004 | $22.54 | $32.35 |
| August 2004 | $19.58 | $28.10 |
| July 2004 | $21.54 | $30.93 |
| June 2004 | $23.65 | $33.96 |
| May 2004 | $19.26 | $27.66 |
| April 2004 | $18.28 | $26.27 |
| March 2004 | $22.19 | $31.88 |
| February 2004 | $22.41 | $32.19 |
| January 2004 | $20.85 | $29.97 |
| December 2003 | $28.06 | $40.33 |
| November 2003 | $25.14 | $36.15 |
| October 2003 | $17.40 | $25.03 |
| September 2003 | $13.95 | $20.07 |
| August 2003 | $11.49 | $16.53 |
| July 2003 | $10.70 | $15.40 |
| June 2003 | $10.18 | $14.67 |
| May 2003 | $7.79 | $11.22 |
| April 2003 | $6.63 | $9.56 |
| March 2003 | $5.63 | $8.13 |
| February 2003 | $5.52 | $7.96 |
| January 2003 | $4.91 | $7.10 |
| December 2002 | $4.62 | $6.67 |
| November 2002 | $4.26 | $6.16 |
| October 2002 | $4.22 | $6.12 |
| September 2002 | $4.16 | $6.03 |
| August 2002 | $4.34 | $6.30 |
| July 2002 | $4.98 | $7.25 |
| June 2002 | $5.12 | $7.44 |
| May 2002 | $4.66 | $6.77 |
| April 2002 | $4.56 | $6.64 |
| March 2002 | $3.89 | $5.67 |
| February 2002 | $3.57 | $5.20 |
| January 2002 | $3.65 | $5.33 |
| December 2001 | $3.11 | $4.55 |
| November 2001 | $2.96 | $4.33 |
| October 2001 | $3.02 | $4.43 |
| September 2001 | $2.48 | $3.64 |
| August 2001 | $2.95 | $4.33 |
| July 2001 | $2.94 | $4.33 |
| June 2001 | $3.23 | $4.75 |
| May 2001 | $3.17 | $4.67 |
| April 2001 | $3.18 | $4.69 |
| March 2001 | $2.93 | $4.33 |
| February 2001 | $2.95 | $4.36 |
| January 2001 | $2.91 | $4.31 |
| December 2000 | $2.92 | $4.33 |
| November 2000 | $3.15 | $4.67 |
| October 2000 | $3.30 | $4.92 |
| September 2000 | $3.19 | $4.75 |
| August 2000 | $3.30 | $4.92 |
| July 2000 | $3.28 | $4.90 |
| June 2000 | $3.54 | $5.29 |
| May 2000 | $3.46 | $5.17 |
| April 2000 | $3.62 | $5.42 |
| March 2000 | $4.02 | $6.02 |
| February 2000 | $3.45 | $5.17 |
| January 2000 | $3.98 | $5.98 |
| December 1999 | $4.22 | $6.33 |
| November 1999 | $4.19 | $6.29 |
| October 1999 | $3.57 | $5.38 |
| September 1999 | $4.04 | $6.08 |
| August 1999 | $3.93 | $5.92 |
| July 1999 | $4.16 | $6.29 |
| June 1999 | $4.95 | $7.48 |
| May 1999 | $3.36 | $5.08 |
| April 1999 | $3.15 | $4.77 |
| March 1999 | $2.61 | $3.96 |
| February 1999 | $3.05 | $4.62 |
| January 1999 | $3.15 | $4.79 |
| December 1998 | $3.15 | $4.79 |
| November 1998 | $3.94 | $6 |
| October 1998 | $3.38 | $5.17 |
| September 1998 | $3.28 | $5 |
| August 1998 | $3.28 | $5 |
| July 1998 | $4.36 | $6.67 |
| June 1998 | $5.14 | $7.88 |
| May 1998 | $5.59 | $8.56 |
| April 1998 | $5.76 | $8.83 |
| March 1998 | $5.31 | $8.15 |
| February 1998 | $5.90 | $9.04 |
| January 1998 | $5.23 | $8.04 |
| December 1997 | $6.09 | $9.36 |
| November 1997 | $5.99 | $9.21 |
| October 1997 | $6.31 | $9.71 |
| September 1997 | $7.28 | $11.21 |
| August 1997 | $7.09 | $10.92 |
| July 1997 | $6.65 | $10.25 |
| June 1997 | $6.43 | $9.92 |
| May 1997 | $5.40 | $8.33 |
| April 1997 | $4.80 | $7.42 |
| March 1997 | $5.50 | $8.50 |
| February 1997 | $5.99 | $9.25 |
| January 1997 | $6.30 | $9.75 |
| December 1996 | $5.52 | $8.54 |
| November 1996 | $5.90 | $9.12 |
| October 1996 | $5.72 | $8.88 |
| September 1996 | $6.23 | $9.67 |
| August 1996 | $5.64 | $8.75 |
| July 1996 | $5.36 | $8.33 |
| June 1996 | $5.74 | $8.92 |
| May 1996 | $6.06 | $9.42 |
| April 1996 | $5.68 | $8.83 |
| March 1996 | $5.60 | $8.71 |
| February 1996 | $6.16 | $9.58 |
| January 1996 | $6.47 | $10.08 |
| December 1995 | $6.52 | $10.17 |
| November 1995 | $6.25 | $9.75 |
| October 1995 | $5.66 | $8.83 |
| September 1995 | $6.08 | $9.50 |
| August 1995 | $5.71 | $8.92 |
| July 1995 | $5.91 | $9.25 |
| June 1995 | $4.90 | $7.67 |
| May 1995 | $4.42 | $6.92 |
| April 1995 | $4.62 | $7.25 |
| March 1995 | $4.25 | $6.67 |
| February 1995 | $4.14 | $6.50 |
| January 1995 | $4.77 | $7.50 |
| December 1994 | $4.61 | $7.25 |
| November 1994 | $4 | $6.29 |
| October 1994 | $4.81 | $7.58 |
| September 1994 | $4.97 | $7.83 |
| August 1994 | $5.45 | $8.58 |
| July 1994 | $5.54 | $8.75 |
| June 1994 | $4.54 | $7.17 |
| May 1994 | $4.01 | $6.33 |
| April 1994 | $4.79 | $7.58 |
| March 1994 | $5.53 | $8.75 |
| February 1994 | $6.11 | $9.67 |
| January 1994 | $6.52 | $10.33 |
| December 1993 | $6.47 | $10.25 |
| November 1993 | $4.10 | $6.50 |
SCHN
Price: $33.20
52 week price:
Dividend Yield: 2.31%
5-year range yield:
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
Country: United States
Volume: 134100
Ebitda: 39.8 millionMarket Capitalization: 761.1 million
Average Dividend Frequency: 3
Years Paying Dividends: 30
DGR3: 1.67%
DGR5: 1.00%
DGR10: 20.90%
DGR20: 21.99%