Schneider National Inc (NY: SNDR )

23.13 USD -0.30 (-1.28%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 17.61 17.97 17.17 17.91 850,700 -0.20(-1.10%)
Feb 27, 2020 18.56 18.93 18.10 18.11 776,636 -0.94(-4.93%)
Feb 26, 2020 20.15 20.15 18.96 19.05 404,140 -0.95(-4.75%)
Feb 25, 2020 20.75 20.84 19.83 20.00 590,472 -0.65(-3.15%)
Feb 24, 2020 21.01 21.08 20.37 20.65 889,892 -0.97(-4.49%)
Feb 21, 2020 21.81 21.93 21.47 21.62 647,200 -0.25(-1.14%)
Feb 20, 2020 21.71 21.89 21.63 21.87 856,817 -0.08(-0.36%)
Feb 19, 2020 22.13 22.20 21.92 21.95 382,331 -0.07(-0.32%)
Feb 18, 2020 21.92 22.18 21.86 22.02 381,398 -0.02(-0.09%)
Feb 14, 2020 22.50 22.50 22.02 22.04 213,900 -0.46(-2.04%)
Feb 13, 2020 22.42 22.55 22.33 22.50 448,048 -0.08(-0.35%)
Feb 12, 2020 22.60 22.77 22.40 22.58 429,403 +0.18(+0.80%)
Feb 11, 2020 22.56 22.79 22.21 22.40 278,109 -0.06(-0.27%)
Feb 10, 2020 23.06 23.19 22.44 22.46 209,901 -0.71(-3.06%)
Feb 07, 2020 23.06 23.30 22.81 23.17 460,400 +0.04(+0.17%)
Feb 06, 2020 23.04 23.24 22.81 23.13 367,809 +0.13(+0.57%)
Feb 05, 2020 22.97 23.14 22.79 23.00 379,205 +0.37(+1.64%)
Feb 04, 2020 23.12 23.12 22.61 22.63 635,175 -0.22(-0.96%)
Feb 03, 2020 22.46 22.93 22.45 22.85 425,835 +0.58(+2.60%)
Jan 31, 2020 23.27 23.30 22.10 22.27 623,000 -1.18(-5.03%)
Jan 30, 2020 22.97 23.58 22.88 23.45 466,088 +0.59(+2.58%)
Jan 29, 2020 22.27 23.45 22.24 22.86 619,499 +0.27(+1.20%)
Jan 28, 2020 22.71 22.86 22.53 22.59 287,576 +0.03(+0.13%)
Jan 27, 2020 22.35 22.71 22.27 22.56 237,599 -0.18(-0.79%)
Jan 24, 2020 23.09 23.32 22.58 22.74 300,600 -0.31(-1.34%)
Jan 23, 2020 23.03 23.14 22.72 23.05 469,639 -0.02(-0.09%)
Jan 22, 2020 23.32 23.34 23.01 23.07 611,841 -0.23(-0.99%)
Jan 21, 2020 23.48 23.61 23.20 23.30 464,464 -0.38(-1.60%)
Jan 17, 2020 23.71 23.79 23.44 23.68 389,000 -0.09(-0.38%)
Jan 16, 2020 23.88 24.02 23.71 23.77 517,904 +0.10(+0.42%)
Jan 15, 2020 23.46 23.80 23.27 23.67 940,906 +0.33(+1.41%)
Jan 14, 2020 23.00 23.42 22.84 23.34 585,861 +0.36(+1.57%)
Jan 13, 2020 22.66 22.99 22.66 22.98 294,936 +0.30(+1.32%)
Jan 10, 2020 22.51 22.85 22.32 22.68 453,600 +0.24(+1.07%)
Jan 09, 2020 22.59 22.67 22.34 22.44 601,020 +0.03(+0.13%)
Jan 08, 2020 22.37 22.66 22.25 22.41 322,746 -0.05(-0.22%)
Jan 07, 2020 22.26 22.51 22.07 22.46 309,861 +0.24(+1.08%)
Jan 06, 2020 22.11 22.26 21.72 22.22 616,529 -0.17(-0.76%)
Jan 03, 2020 21.91 22.45 21.75 22.39 498,800 +0.28(+1.27%)
Jan 02, 2020 21.87 22.11 21.77 22.11 405,401 +0.29(+1.33%)
Dec 31, 2019 21.44 21.88 21.44 21.82 214,000 +0.34(+1.58%)
Dec 30, 2019 21.67 21.67 21.34 21.48 629,234 -0.19(-0.88%)
Dec 27, 2019 21.80 21.90 21.50 21.67 395,000 -0.07(-0.32%)
Dec 26, 2019 21.69 21.84 21.45 21.74 618,942 +0.06(+0.28%)
Dec 24, 2019 21.68 21.75 21.55 21.68 140,900 +0.10(+0.46%)
Dec 23, 2019 21.96 21.96 21.54 21.58 759,072 -0.33(-1.51%)
Dec 20, 2019 21.68 22.04 21.50 21.91 1,964,300 +0.24(+1.11%)
Dec 19, 2019 21.71 21.92 21.62 21.67 1,189,152 -0.03(-0.14%)
Dec 18, 2019 22.07 22.07 21.56 21.70 511,704 -0.25(-1.14%)
Dec 17, 2019 21.94 22.17 21.89 21.95 367,229 +0.02(+0.09%)
Dec 16, 2019 22.12 22.33 21.92 21.93 479,543 -0.17(-0.77%)
Dec 13, 2019 22.33 22.48 22.02 22.10 370,600 -0.28(-1.25%)
Dec 12, 2019 22.18 22.62 22.05 22.38 391,720 +0.13(+0.58%)
Dec 11, 2019 22.26 22.44 22.23 22.25 217,724 +0.00(+0.00%)
Dec 10, 2019 22.38 22.41 22.16 22.25 249,108 -0.16(-0.71%)
Dec 09, 2019 22.42 22.56 22.32 22.41 250,372 +0.04(+0.18%)
Dec 06, 2019 22.53 22.81 22.28 22.37 363,900 +0.09(+0.40%)
Dec 05, 2019 22.58 22.58 22.16 22.28 316,952 +0.25(+1.13%)
Dec 04, 2019 21.93 22.39 21.90 22.03 381,353 +0.19(+0.87%)
Dec 03, 2019 22.09 22.09 21.75 21.84 366,966 -0.54(-2.41%)
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.