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 (%)
Mar 31, 2020 16.53 16.96 16.45 16.83 1,078,545 +0.30(+1.79%)
Mar 30, 2020 15.61 16.70 15.45 16.53 1,176,353 +1.08(+6.98%)
Mar 27, 2020 15.37 15.85 15.11 15.45 1,369,313 -0.08(-0.50%)
Mar 26, 2020 15.95 16.14 15.37 15.53 1,325,258 -0.51(-3.20%)
Mar 25, 2020 15.47 16.87 15.31 16.05 846,825 +0.57(+3.65%)
Mar 24, 2020 15.26 15.71 15.04 15.48 826,321 +0.65(+4.40%)
Mar 23, 2020 15.66 16.01 14.53 14.83 1,043,265 -0.92(-5.86%)
Mar 20, 2020 15.75 16.17 15.21 15.75 1,485,156 +0.09(+0.56%)
Mar 19, 2020 16.05 16.60 15.39 15.66 1,197,206 -0.38(-2.39%)
Mar 18, 2020 14.76 16.61 14.42 16.05 1,150,279 +0.44(+2.79%)
Mar 17, 2020 14.64 15.75 14.54 15.61 1,166,490 +1.16(+8.01%)
Mar 16, 2020 14.31 15.23 13.97 14.45 889,500 -1.27(-8.08%)
Mar 13, 2020 14.66 15.72 14.50 15.72 743,669 +1.18(+8.14%)
Mar 12, 2020 14.08 15.11 13.37 14.54 844,316 -0.37(-2.48%)
Mar 11, 2020 15.02 15.29 14.91 14.91 513,365 -0.52(-3.37%)
Mar 10, 2020 15.24 15.60 15.04 15.43 1,214,478 +0.55(+3.67%)
Mar 09, 2020 15.52 15.52 14.77 14.88 1,189,811 -0.68(-4.35%)
Mar 06, 2020 15.05 15.66 14.95 15.56 848,237 +0.02(+0.11%)
Mar 05, 2020 15.81 16.02 15.48 15.54 930,716 -0.70(-4.32%)
Mar 04, 2020 16.04 16.27 15.66 16.24 379,004 +0.46(+2.91%)
Mar 03, 2020 15.92 16.40 15.55 15.79 890,731 -0.10(-0.60%)
Mar 02, 2020 15.64 15.89 15.28 15.88 580,315 +0.36(+2.29%)
Feb 28, 2020 15.27 15.58 14.88 15.53 981,362 -0.17(-1.10%)
Feb 27, 2020 16.09 16.41 15.69 15.70 895,922 -0.81(-4.93%)
Feb 26, 2020 17.47 17.47 16.44 16.51 466,213 -0.82(-4.75%)
Feb 25, 2020 17.99 18.07 17.19 17.34 681,165 -0.56(-3.15%)
Feb 24, 2020 18.21 18.28 17.65 17.90 1,026,574 -0.84(-4.49%)
Feb 21, 2020 18.91 19.01 18.61 18.74 746,606 -0.22(-1.14%)
Feb 20, 2020 18.82 18.98 18.75 18.96 988,419 -0.07(-0.36%)
Feb 19, 2020 19.18 19.24 19.00 19.03 441,054 -0.06(-0.32%)
Feb 18, 2020 19.00 19.23 18.95 19.09 439,978 -0.02(-0.09%)
Feb 14, 2020 19.50 19.50 19.09 19.11 246,753 -0.40(-2.04%)
Feb 13, 2020 19.43 19.55 19.36 19.50 516,865 -0.07(-0.35%)
Feb 12, 2020 19.59 19.74 19.42 19.57 495,356 +0.16(+0.80%)
Feb 11, 2020 19.56 19.76 19.25 19.42 320,824 -0.05(-0.27%)
Feb 10, 2020 19.99 20.10 19.45 19.47 242,140 -0.62(-3.06%)
Feb 07, 2020 19.99 20.20 19.77 20.09 531,114 +0.03(+0.17%)
Feb 06, 2020 19.97 20.14 19.77 20.05 424,302 +0.11(+0.57%)
Feb 05, 2020 19.91 20.06 19.76 19.94 437,448 +0.32(+1.64%)
Feb 04, 2020 20.04 20.04 19.60 19.62 732,734 -0.19(-0.96%)
Feb 03, 2020 19.47 19.88 19.47 19.81 491,240 +0.50(+2.60%)
Jan 31, 2020 20.17 20.20 19.16 19.30 718,689 -1.02(-5.03%)
Jan 30, 2020 19.91 20.44 19.83 20.33 537,676 +0.51(+2.58%)
Jan 29, 2020 19.30 20.33 19.28 19.82 714,650 +0.23(+1.19%)
Jan 28, 2020 19.69 19.82 19.53 19.58 331,746 +0.03(+0.13%)
Jan 27, 2020 19.37 19.69 19.30 19.56 274,092 -0.16(-0.79%)
Jan 24, 2020 20.02 20.22 19.57 19.71 346,770 -0.27(-1.34%)
Jan 23, 2020 19.96 20.06 19.70 19.98 541,772 -0.02(-0.09%)
Jan 22, 2020 20.22 20.23 19.95 20.00 705,816 -0.20(-0.99%)
Jan 21, 2020 20.35 20.47 20.11 20.20 535,803 -0.33(-1.60%)
Jan 17, 2020 20.55 20.62 20.32 20.53 448,748 -0.08(-0.38%)
Jan 16, 2020 20.70 20.82 20.56 20.61 597,451 +0.09(+0.42%)
Jan 15, 2020 20.34 20.63 20.17 20.52 1,085,423 +0.29(+1.41%)
Jan 14, 2020 19.94 20.31 19.80 20.23 675,845 +0.31(+1.57%)
Jan 13, 2020 19.64 19.93 19.64 19.92 340,236 +0.26(+1.32%)
Jan 10, 2020 19.51 19.81 19.35 19.66 523,270 +0.21(+1.07%)
Jan 09, 2020 19.58 19.65 19.37 19.45 693,333 +0.03(+0.13%)
Jan 08, 2020 19.39 19.64 19.29 19.43 372,317 -0.04(-0.22%)
Jan 07, 2020 19.30 19.51 19.13 19.47 357,453 +0.21(+1.08%)
Jan 06, 2020 19.17 19.30 18.83 19.26 711,224 -0.15(-0.76%)
Jan 03, 2020 18.99 19.46 18.85 19.41 575,412 +0.24(+1.27%)
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.