Schneider National Inc (NY: SNDR )

21.35 +0.04 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 24.78 25.22 24.37 25.22 533,823 +0.42(+1.70%)
Nov 29, 2022 24.81 24.99 24.61 24.80 568,925 +0.05(+0.20%)
Nov 28, 2022 24.90 25.21 24.62 24.75 509,342 -0.33(-1.33%)
Nov 25, 2022 24.91 25.21 24.91 25.09 151,809 +0.17(+0.67%)
Nov 23, 2022 25.09 25.16 24.71 24.92 374,658 -0.13(-0.51%)
Nov 22, 2022 24.72 25.07 24.72 25.05 838,765 +0.40(+1.63%)
Nov 21, 2022 24.58 24.82 24.45 24.65 586,595 +0.02(+0.08%)
Nov 18, 2022 24.44 24.63 24.07 24.63 563,468 +0.48(+1.99%)
Nov 17, 2022 23.80 24.15 23.33 24.15 589,657 -0.02(-0.08%)
Nov 16, 2022 24.40 24.43 23.75 24.17 857,897 -0.41(-1.67%)
Nov 15, 2022 24.34 24.66 24.15 24.58 1,163,146 +0.54(+2.24%)
Nov 14, 2022 23.58 24.47 23.57 24.04 603,656 +0.50(+2.12%)
Nov 11, 2022 23.50 23.86 23.32 23.54 993,925 +0.54(+2.34%)
Nov 10, 2022 22.20 23.02 22.15 23.00 557,759 +1.44(+6.68%)
Nov 09, 2022 21.83 22.28 21.52 21.56 334,662 -0.37(-1.70%)
Nov 08, 2022 22.10 22.37 21.87 21.93 731,946 -0.09(-0.40%)
Nov 07, 2022 21.81 22.12 21.77 22.02 401,250 +0.31(+1.44%)
Nov 04, 2022 21.48 21.74 21.20 21.71 479,975 +0.46(+2.17%)
Nov 03, 2022 21.17 21.48 20.82 21.25 479,872 -0.18(-0.82%)
Nov 02, 2022 21.74 22.16 21.38 21.42 535,104 -0.46(-2.10%)
Nov 01, 2022 21.86 21.93 21.38 21.89 619,994 +0.11(+0.49%)
Oct 31, 2022 21.17 21.81 21.02 21.78 599,329 +0.54(+2.54%)
Oct 28, 2022 21.28 21.58 20.99 21.24 719,570 -0.15(-0.69%)
Oct 27, 2022 21.85 21.98 21.22 21.39 731,069 -0.22(-1.00%)
Oct 26, 2022 21.80 21.83 21.07 21.60 503,914 -0.07(-0.32%)
Oct 25, 2022 21.47 21.74 21.47 21.67 893,481 +0.18(+0.82%)
Oct 24, 2022 21.24 21.75 21.07 21.49 490,772 +0.47(+2.24%)
Oct 21, 2022 20.64 21.08 20.57 21.02 689,730 +0.38(+1.85%)
Oct 20, 2022 20.96 21.37 20.37 20.64 701,340 -0.59(-2.77%)
Oct 19, 2022 21.39 21.62 20.99 21.23 548,035 -0.17(-0.78%)
Oct 18, 2022 21.68 21.78 21.20 21.40 586,921 +0.03(+0.14%)
Oct 17, 2022 21.28 21.58 21.21 21.37 390,146 +0.36(+1.72%)
Oct 14, 2022 21.45 21.45 20.97 21.00 394,650 -0.36(-1.70%)
Oct 13, 2022 20.68 21.48 20.33 21.37 480,646 +0.31(+1.49%)
Oct 12, 2022 20.78 21.19 20.54 21.05 586,435 +0.36(+1.75%)
Oct 11, 2022 20.39 20.87 20.33 20.69 572,763 +0.16(+0.76%)
Oct 10, 2022 20.45 20.63 20.33 20.53 593,881 +0.22(+1.06%)
Oct 07, 2022 20.64 20.64 20.19 20.32 376,669 -0.54(-2.58%)
Oct 06, 2022 20.99 21.19 20.77 20.86 717,842 -0.25(-1.21%)
Oct 05, 2022 21.08 21.50 21.08 21.11 514,560 -0.24(-1.15%)
Oct 04, 2022 21.03 21.36 21.01 21.36 650,991 +0.55(+2.64%)
Oct 03, 2022 20.05 21.03 19.98 20.81 829,711 +0.93(+4.68%)
Sep 30, 2022 20.03 20.50 19.84 19.88 836,256 -0.75(-3.65%)
Sep 29, 2022 20.74 20.95 20.58 20.63 532,952 -0.34(-1.63%)
Sep 28, 2022 20.51 21.09 20.41 20.97 559,332 +0.37(+1.81%)
Sep 27, 2022 20.62 20.84 20.33 20.60 417,928 +0.04(+0.19%)
Sep 26, 2022 20.28 20.82 20.28 20.56 481,824 +0.19(+0.91%)
Sep 23, 2022 20.45 20.51 20.09 20.38 672,095 -0.31(-1.51%)
Sep 22, 2022 20.62 20.93 20.52 20.69 639,160 +0.04(+0.19%)
Sep 21, 2022 20.66 20.97 20.58 20.65 490,472 +0.15(+0.72%)
Sep 20, 2022 20.90 20.90 20.27 20.50 502,656 -0.56(-2.65%)
Sep 19, 2022 20.49 21.20 20.49 21.06 559,611 +0.54(+2.62%)
Sep 16, 2022 20.89 20.99 20.45 20.52 990,183 -0.96(-4.47%)
Sep 15, 2022 21.87 21.99 21.38 21.48 934,197 -0.38(-1.75%)
Sep 14, 2022 21.83 21.96 21.51 21.87 575,520 +0.09(+0.40%)
Sep 13, 2022 21.89 21.98 21.66 21.78 371,574 -0.52(-2.33%)
Sep 12, 2022 22.13 22.51 22.09 22.30 494,011 +0.31(+1.43%)
Sep 09, 2022 21.61 22.11 21.61 21.98 327,413 +0.54(+2.51%)
Sep 08, 2022 21.72 21.76 21.30 21.44 514,772 -0.41(-1.88%)
Sep 07, 2022 21.54 22.03 21.14 21.86 707,671 +0.34(+1.59%)
Sep 06, 2022 21.91 21.92 21.34 21.51 611,772 -0.46(-2.09%)
Sep 02, 2022 22.36 22.42 21.86 21.97 421,089 -0.23(-1.05%)
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.