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 (%)
Dec 31, 2019 18.59 18.97 18.59 18.91 246,869 +0.29(+1.58%)
Dec 30, 2019 18.78 18.78 18.50 18.62 725,880 -0.16(-0.88%)
Dec 27, 2019 18.90 18.98 18.64 18.78 455,669 -0.06(-0.32%)
Dec 26, 2019 18.80 18.93 18.59 18.85 714,007 +0.05(+0.28%)
Dec 24, 2019 18.79 18.85 18.68 18.79 162,541 +0.09(+0.46%)
Dec 23, 2019 19.04 19.04 18.67 18.71 875,661 -0.29(-1.51%)
Dec 20, 2019 18.79 19.11 18.64 18.99 2,266,005 +0.21(+1.11%)
Dec 19, 2019 18.82 19.00 18.74 18.78 1,371,798 -0.03(-0.14%)
Dec 18, 2019 19.13 19.13 18.69 18.81 590,298 -0.22(-1.14%)
Dec 17, 2019 19.02 19.22 18.98 19.03 423,633 +0.02(+0.09%)
Dec 16, 2019 19.17 19.36 19.00 19.01 553,198 -0.15(-0.77%)
Dec 13, 2019 19.36 19.49 19.09 19.16 427,522 -0.24(-1.25%)
Dec 12, 2019 19.23 19.61 19.11 19.40 451,885 +0.16(+0.86%)
Dec 11, 2019 19.24 19.40 19.22 19.24 251,844 +0.00(+0.00%)
Dec 10, 2019 19.35 19.37 19.16 19.24 288,146 -0.14(-0.71%)
Dec 09, 2019 19.38 19.50 19.30 19.37 289,608 +0.03(+0.18%)
Dec 06, 2019 19.48 19.72 19.26 19.34 420,928 +0.08(+0.40%)
Dec 05, 2019 19.52 19.52 19.16 19.26 366,622 +0.22(+1.14%)
Dec 04, 2019 18.96 19.36 18.93 19.05 441,116 +0.16(+0.87%)
Dec 03, 2019 19.10 19.10 18.80 18.88 424,474 -0.47(-2.41%)
Dec 02, 2019 19.70 19.77 19.35 19.35 266,996 -0.32(-1.63%)
Nov 29, 2019 19.67 19.95 19.55 19.67 117,406 -0.07(-0.35%)
Nov 27, 2019 19.88 19.99 19.62 19.74 239,555 -0.05(-0.26%)
Nov 26, 2019 19.67 19.94 19.60 19.79 372,678 +0.09(+0.44%)
Nov 25, 2019 19.62 19.92 19.54 19.70 395,357 +0.10(+0.49%)
Nov 22, 2019 19.72 19.81 19.60 19.61 358,002 -0.06(-0.31%)
Nov 21, 2019 19.94 19.95 19.60 19.67 378,549 -0.19(-0.96%)
Nov 20, 2019 20.01 20.18 19.59 19.86 1,211,434 -0.25(-1.25%)
Nov 19, 2019 20.29 20.38 19.92 20.11 334,240 -0.10(-0.51%)
Nov 18, 2019 20.08 20.23 19.93 20.21 412,767 +0.07(+0.34%)
Nov 15, 2019 20.32 20.33 20.09 20.14 365,521 -0.02(-0.09%)
Nov 14, 2019 20.04 20.20 20.04 20.16 193,888 +0.08(+0.39%)
Nov 13, 2019 20.27 20.27 20.02 20.08 222,492 -0.31(-1.53%)
Nov 12, 2019 20.57 20.60 20.37 20.39 427,993 -0.18(-0.88%)
Nov 11, 2019 20.53 20.60 20.31 20.58 312,939 -0.08(-0.38%)
Nov 08, 2019 20.48 20.71 20.42 20.65 404,040 +0.16(+0.76%)
Nov 07, 2019 20.77 20.96 20.46 20.50 423,910 -0.10(-0.50%)
Nov 06, 2019 20.66 20.66 20.36 20.60 593,634 -0.14(-0.67%)
Nov 05, 2019 20.76 21.07 20.63 20.74 1,350,947 -0.01(-0.04%)
Nov 04, 2019 20.73 20.84 20.64 20.75 995,520 +0.22(+1.05%)
Nov 01, 2019 19.95 20.63 19.85 20.53 851,572 +0.76(+3.85%)
Oct 31, 2019 19.58 20.00 19.08 19.77 995,052 +0.09(+0.44%)
Oct 30, 2019 20.05 20.05 19.22 19.69 1,062,779 -0.46(-2.27%)
Oct 29, 2019 19.81 20.17 19.77 20.14 604,429 +0.19(+0.95%)
Oct 28, 2019 19.95 20.07 19.90 19.95 664,854 +0.07(+0.35%)
Oct 25, 2019 19.59 19.94 19.48 19.88 399,066 +0.30(+1.55%)
Oct 24, 2019 19.99 20.07 19.49 19.58 908,099 -0.43(-2.16%)
Oct 23, 2019 19.85 20.07 19.67 20.01 554,562 +0.10(+0.48%)
Oct 22, 2019 19.62 19.92 19.44 19.92 519,917 +0.26(+1.32%)
Oct 21, 2019 19.70 19.89 19.65 19.66 385,537 +0.08(+0.40%)
Oct 18, 2019 19.52 19.67 19.42 19.58 544,580 +0.03(+0.13%)
Oct 17, 2019 19.59 19.67 19.50 19.56 412,177 +0.06(+0.31%)
Oct 16, 2019 18.90 19.55 18.83 19.49 898,016 +0.54(+2.87%)
Oct 15, 2019 18.86 19.09 18.66 18.95 494,098 -0.01(-0.05%)
Oct 14, 2019 19.05 19.10 18.92 18.96 256,129 -0.19(-0.99%)
Oct 11, 2019 19.13 19.24 18.86 19.15 519,364 +0.62(+3.36%)
Oct 10, 2019 18.15 18.74 18.08 18.53 532,747 +0.02(+0.09%)
Oct 09, 2019 18.43 18.86 18.42 18.51 505,377 +0.20(+1.09%)
Oct 08, 2019 18.56 18.67 18.29 18.31 471,113 -0.42(-2.26%)
Oct 07, 2019 18.55 18.87 18.41 18.73 405,505 +0.21(+1.12%)
Oct 04, 2019 18.54 18.63 18.18 18.53 419,077 +0.03(+0.19%)
Oct 03, 2019 18.69 18.77 18.22 18.49 623,370 -0.12(-0.65%)
Oct 02, 2019 18.41 18.64 18.30 18.61 700,880 +0.00(+0.00%)
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.