Schneider National Inc (NY: SNDR )

22.64 +0.29 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 19.58 19.99 19.08 19.77 995,133 +0.09(+0.44%)
Oct 30, 2019 20.05 20.05 19.22 19.68 1,062,865 -0.46(-2.27%)
Oct 29, 2019 19.81 20.17 19.77 20.14 604,478 +0.19(+0.95%)
Oct 28, 2019 19.95 20.07 19.90 19.95 664,908 +0.07(+0.35%)
Oct 25, 2019 19.59 19.94 19.48 19.88 399,098 +0.30(+1.55%)
Oct 24, 2019 19.99 20.07 19.49 19.58 908,174 -0.43(-2.16%)
Oct 23, 2019 19.85 20.06 19.67 20.01 554,607 +0.10(+0.48%)
Oct 22, 2019 19.62 19.92 19.44 19.92 519,959 +0.26(+1.32%)
Oct 21, 2019 19.70 19.89 19.65 19.66 385,568 +0.08(+0.40%)
Oct 18, 2019 19.52 19.67 19.42 19.58 544,625 +0.03(+0.13%)
Oct 17, 2019 19.59 19.67 19.50 19.55 412,211 +0.06(+0.31%)
Oct 16, 2019 18.90 19.55 18.83 19.49 898,090 +0.54(+2.87%)
Oct 15, 2019 18.85 19.09 18.65 18.95 494,138 -0.01(-0.05%)
Oct 14, 2019 19.04 19.10 18.92 18.96 256,150 -0.19(-0.99%)
Oct 11, 2019 19.13 19.23 18.86 19.15 519,406 +0.62(+3.36%)
Oct 10, 2019 18.14 18.74 18.08 18.53 532,791 +0.02(+0.09%)
Oct 09, 2019 18.43 18.86 18.42 18.51 505,418 +0.20(+1.09%)
Oct 08, 2019 18.56 18.67 18.29 18.31 471,151 -0.42(-2.26%)
Oct 07, 2019 18.55 18.87 18.40 18.73 405,538 +0.21(+1.12%)
Oct 04, 2019 18.53 18.63 18.18 18.53 419,111 +0.03(+0.19%)
Oct 03, 2019 18.69 18.77 18.21 18.49 623,421 -0.12(-0.65%)
Oct 02, 2019 18.41 18.64 18.30 18.61 700,937 +0.00(+0.00%)
Oct 01, 2019 18.84 19.04 18.45 18.61 619,798 -0.16(-0.87%)
Sep 30, 2019 18.61 18.79 18.46 18.78 512,837 +0.33(+1.78%)
Sep 27, 2019 18.76 18.93 18.30 18.45 634,971 -0.28(-1.48%)
Sep 26, 2019 18.82 18.85 18.59 18.72 699,931 -0.17(-0.91%)
Sep 25, 2019 18.46 18.96 18.42 18.90 370,546 +0.45(+2.44%)
Sep 24, 2019 18.72 18.98 18.38 18.45 1,342,548 -0.29(-1.52%)
Sep 23, 2019 18.73 18.91 18.67 18.73 312,489 -0.06(-0.32%)
Sep 20, 2019 18.94 19.07 18.78 18.79 755,511 -0.13(-0.69%)
Sep 19, 2019 18.92 19.12 18.65 18.92 468,738 +0.07(+0.37%)
Sep 18, 2019 19.00 19.04 18.61 18.85 889,430 -0.32(-1.67%)
Sep 17, 2019 19.10 19.22 18.83 19.17 626,470 -0.13(-0.67%)
Sep 16, 2019 19.19 19.56 19.14 19.30 915,365 -0.13(-0.67%)
Sep 13, 2019 19.78 19.96 19.40 19.43 594,830 -0.23(-1.19%)
Sep 12, 2019 19.24 19.71 18.84 19.67 848,511 +0.21(+1.07%)
Sep 11, 2019 19.53 19.61 19.11 19.46 1,204,900 -0.07(-0.35%)
Sep 10, 2019 19.61 19.74 19.49 19.53 752,768 -0.16(-0.79%)
Sep 09, 2019 19.03 19.73 19.03 19.68 913,775 +0.78(+4.10%)
Sep 06, 2019 19.21 19.43 18.83 18.91 1,217,885 -0.36(-1.88%)
Sep 05, 2019 18.58 19.28 18.44 19.27 1,811,715 +1.22(+6.78%)
Sep 04, 2019 17.22 18.04 17.22 18.04 1,839,109 +1.03(+6.08%)
Sep 03, 2019 17.07 17.09 16.71 17.01 1,432,310 +0.25(+1.49%)
Aug 30, 2019 16.59 16.78 16.48 16.76 460,360 +0.27(+1.62%)
Aug 29, 2019 16.17 16.61 16.17 16.49 486,263 +0.52(+3.24%)
Aug 28, 2019 15.76 16.21 15.65 15.98 1,043,803 +0.20(+1.26%)
Aug 27, 2019 15.98 16.01 15.63 15.78 722,474 -0.11(-0.71%)
Aug 26, 2019 16.01 16.10 15.78 15.89 437,967 +0.06(+0.38%)
Aug 23, 2019 16.29 16.32 15.78 15.83 510,352 -0.56(-3.42%)
Aug 22, 2019 16.79 16.79 16.37 16.39 433,444 -0.28(-1.66%)
Aug 21, 2019 16.67 16.84 16.52 16.67 578,600 +0.22(+1.31%)
Aug 20, 2019 16.67 16.73 16.39 16.45 399,029 -0.26(-1.55%)
Aug 19, 2019 16.55 16.87 16.54 16.71 560,663 +0.46(+2.81%)
Aug 16, 2019 15.84 16.35 15.80 16.25 413,037 +0.53(+3.40%)
Aug 15, 2019 16.10 16.12 15.65 15.72 665,438 -0.33(-2.04%)
Aug 14, 2019 16.23 16.43 15.85 16.04 1,352,202 -0.49(-2.97%)
Aug 13, 2019 16.18 16.78 16.11 16.54 710,455 +0.39(+2.40%)
Aug 12, 2019 16.73 16.75 16.12 16.15 658,281 -0.68(-4.05%)
Aug 09, 2019 17.04 17.11 16.71 16.83 1,927,855 -0.35(-2.06%)
Aug 08, 2019 16.38 17.26 16.38 17.18 1,460,645 +0.86(+5.28%)
Aug 07, 2019 16.24 16.38 16.05 16.32 992,368 -0.14(-0.84%)
Aug 06, 2019 16.17 16.46 16.10 16.46 1,662,959 +0.32(+1.98%)
Aug 05, 2019 16.48 16.48 16.06 16.14 1,454,550 -0.59(-3.55%)
Aug 02, 2019 16.54 16.88 16.48 16.73 1,465,058 +0.16(+0.94%)
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.