Schneider National Inc (NY: SNDR )

22.72 USD -0.04 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 22.26 22.27 21.49 21.91 1,030,372 -0.37(-1.66%)
Apr 29, 2020 22.25 22.88 21.95 22.28 1,119,351 +0.57(+2.63%)
Apr 28, 2020 22.22 22.46 21.67 21.71 751,165 -0.41(-1.85%)
Apr 27, 2020 21.10 22.25 20.97 22.12 1,229,482 +1.12(+5.33%)
Apr 24, 2020 21.04 21.25 20.60 21.00 780,500 +0.20(+0.96%)
Apr 23, 2020 20.58 21.24 20.49 20.80 518,169 +0.26(+1.27%)
Apr 22, 2020 20.67 20.78 20.36 20.54 382,629 +0.09(+0.44%)
Apr 21, 2020 20.57 20.79 20.30 20.45 584,119 -0.58(-2.76%)
Apr 20, 2020 21.20 21.52 20.89 21.03 546,699 -0.40(-1.87%)
Apr 17, 2020 21.35 21.61 21.23 21.43 797,500 +0.47(+2.24%)
Apr 16, 2020 20.45 21.10 20.30 20.96 1,045,603 +0.51(+2.49%)
Apr 15, 2020 19.93 20.57 19.72 20.45 803,805 +0.27(+1.34%)
Apr 14, 2020 19.94 20.46 19.73 20.18 896,840 +0.53(+2.70%)
Apr 13, 2020 20.11 20.23 19.29 19.65 897,385 -0.60(-2.96%)
Apr 09, 2020 20.00 20.48 19.85 20.25 740,000 +0.42(+2.12%)
Apr 08, 2020 19.51 20.03 19.29 19.83 573,283 +0.37(+1.90%)
Apr 07, 2020 19.84 20.03 19.16 19.46 1,063,351 +0.16(+0.83%)
Apr 06, 2020 19.12 19.58 18.48 19.30 850,282 +0.71(+3.82%)
Apr 03, 2020 18.50 18.84 17.95 18.59 1,013,800 -0.03(-0.16%)
Apr 02, 2020 18.46 18.73 18.02 18.62 827,529 +0.09(+0.49%)
Apr 01, 2020 18.79 19.13 18.27 18.53 920,665 -0.81(-4.19%)
Mar 31, 2020 19.00 19.49 18.91 19.34 938,490 +0.34(+1.79%)
Mar 30, 2020 17.94 19.20 17.75 19.00 1,023,597 +1.24(+6.98%)
Mar 27, 2020 17.66 18.21 17.37 17.76 1,191,500 -0.09(-0.50%)
Mar 26, 2020 18.33 18.55 17.66 17.85 1,153,166 -0.59(-3.20%)
Mar 25, 2020 17.78 19.39 17.60 18.44 736,860 +0.65(+3.65%)
Mar 24, 2020 17.54 18.05 17.29 17.79 719,019 +0.75(+4.40%)
Mar 23, 2020 18.00 18.40 16.70 17.04 907,791 -1.06(-5.86%)
Mar 20, 2020 18.10 18.58 17.48 18.10 1,292,300 +0.10(+0.56%)
Mar 19, 2020 18.44 19.08 17.69 18.00 1,041,742 -0.44(-2.39%)
Mar 18, 2020 16.96 19.09 16.57 18.44 1,000,909 +0.50(+2.79%)
Mar 17, 2020 16.83 18.10 16.71 17.94 1,015,015 +1.33(+8.01%)
Mar 16, 2020 16.45 17.50 16.06 16.61 773,994 -1.46(-8.08%)
Mar 13, 2020 16.85 18.07 16.66 18.07 647,100 +1.36(+8.14%)
Mar 12, 2020 16.18 17.37 15.36 16.71 734,677 -0.49(-2.85%)
Mar 11, 2020 17.33 17.64 17.20 17.20 445,014 -0.60(-3.37%)
Mar 10, 2020 17.58 18.00 17.35 17.80 1,052,778 +0.63(+3.67%)
Mar 09, 2020 17.90 17.90 17.04 17.17 1,031,395 -0.78(-4.35%)
Mar 06, 2020 17.36 18.07 17.25 17.95 735,300 +0.02(+0.11%)
Mar 05, 2020 18.24 18.48 17.86 17.93 806,797 -0.81(-4.32%)
Mar 04, 2020 18.50 18.77 18.07 18.74 328,542 +0.53(+2.91%)
Mar 03, 2020 18.37 18.92 17.94 18.21 772,136 -0.11(-0.60%)
Mar 02, 2020 18.04 18.33 17.62 18.32 503,050 +0.41(+2.29%)
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%)
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.