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 (%)
May 28, 2021 23.65 23.73 23.32 23.53 196,269 -0.07(-0.28%)
May 27, 2021 23.61 23.77 23.49 23.60 448,752 +0.10(+0.41%)
May 26, 2021 23.40 23.57 23.24 23.50 250,426 +0.18(+0.78%)
May 25, 2021 23.88 24.02 23.31 23.32 319,635 -0.57(-2.37%)
May 24, 2021 24.08 24.09 23.84 23.89 301,615 -0.12(-0.52%)
May 21, 2021 23.95 24.19 23.73 24.01 210,212 +0.09(+0.36%)
May 20, 2021 24.25 24.25 23.91 23.93 249,082 -0.29(-1.19%)
May 19, 2021 24.21 24.32 23.75 24.21 367,846 -0.21(-0.87%)
May 18, 2021 24.64 24.76 24.41 24.43 221,212 -0.20(-0.82%)
May 17, 2021 24.54 24.75 24.42 24.63 226,722 -0.10(-0.39%)
May 14, 2021 24.74 24.91 24.58 24.72 230,083 +0.17(+0.70%)
May 13, 2021 24.19 24.68 24.19 24.55 437,390 +0.34(+1.39%)
May 12, 2021 24.67 24.70 24.19 24.21 376,638 -0.43(-1.75%)
May 11, 2021 25.32 25.32 24.47 24.65 404,515 -0.75(-2.95%)
May 10, 2021 25.42 26.09 25.38 25.40 429,563 +0.13(+0.53%)
May 07, 2021 24.97 25.35 24.78 25.26 473,640 +0.35(+1.39%)
May 06, 2021 24.42 24.97 24.23 24.92 575,349 +0.59(+2.41%)
May 05, 2021 24.46 24.48 24.14 24.33 369,069 -0.01(-0.04%)
May 04, 2021 23.86 24.37 23.78 24.34 484,711 +0.36(+1.48%)
May 03, 2021 23.43 24.20 23.43 23.98 482,799 +0.70(+3.01%)
Apr 30, 2021 23.80 23.96 23.17 23.28 581,643 +0.11(+0.46%)
Apr 29, 2021 22.78 23.53 22.58 23.18 464,942 +0.37(+1.64%)
Apr 28, 2021 22.87 22.97 22.55 22.80 531,163 -0.07(-0.29%)
Apr 27, 2021 22.83 23.09 22.75 22.87 485,025 +0.07(+0.30%)
Apr 26, 2021 23.43 23.45 22.69 22.80 526,954 -0.60(-2.55%)
Apr 23, 2021 23.46 23.69 23.28 23.40 343,949 -0.01(-0.04%)
Apr 22, 2021 23.30 23.62 23.30 23.41 474,612 -0.06(-0.25%)
Apr 21, 2021 24.32 24.32 23.46 23.47 506,266 -0.70(-2.90%)
Apr 20, 2021 24.47 24.60 24.03 24.17 302,839 -0.16(-0.67%)
Apr 19, 2021 24.50 24.56 24.07 24.33 339,446 -0.23(-0.94%)
Apr 16, 2021 24.78 24.87 24.28 24.56 560,725 -0.10(-0.39%)
Apr 15, 2021 24.33 24.69 24.30 24.66 587,858 +0.39(+1.62%)
Apr 14, 2021 24.60 24.67 24.19 24.26 497,663 -0.32(-1.29%)
Apr 13, 2021 24.76 24.76 24.32 24.58 278,277 -0.11(-0.43%)
Apr 12, 2021 24.45 24.76 24.37 24.69 457,893 +0.28(+1.14%)
Apr 09, 2021 24.20 24.49 24.15 24.41 330,316 +0.10(+0.40%)
Apr 08, 2021 24.38 24.47 24.06 24.31 458,388 -0.15(-0.63%)
Apr 07, 2021 24.45 24.53 24.19 24.46 651,654 +0.20(+0.83%)
Apr 06, 2021 24.27 24.51 24.16 24.26 557,577 -0.23(-0.94%)
Apr 05, 2021 24.39 24.77 24.19 24.49 519,943 +0.34(+1.39%)
Apr 01, 2021 23.94 24.26 23.77 24.16 629,723 +0.16(+0.68%)
Mar 31, 2021 24.20 24.36 23.68 23.99 674,999 -0.35(-1.42%)
Mar 30, 2021 24.06 24.56 24.03 24.34 564,178 +0.22(+0.92%)
Mar 29, 2021 24.20 24.64 24.08 24.12 456,278 -0.19(-0.79%)
Mar 26, 2021 23.92 24.43 23.62 24.31 389,219 +0.86(+3.65%)
Mar 25, 2021 23.34 23.58 22.95 23.46 318,785 +0.12(+0.49%)
Mar 24, 2021 23.34 23.70 23.28 23.34 483,314 +0.15(+0.66%)
Mar 23, 2021 23.47 23.77 23.07 23.19 548,987 -0.50(-2.11%)
Mar 22, 2021 24.19 24.27 23.54 23.69 588,718 -0.51(-2.10%)
Mar 19, 2021 24.31 24.51 24.02 24.20 683,319 -0.19(-0.79%)
Mar 18, 2021 24.08 24.72 24.08 24.39 610,424 +0.28(+1.16%)
Mar 17, 2021 24.15 24.16 23.70 24.11 444,428 +0.10(+0.40%)
Mar 16, 2021 24.19 24.19 23.68 24.01 382,757 -0.19(-0.79%)
Mar 15, 2021 24.24 24.28 23.82 24.20 338,088 -0.09(-0.36%)
Mar 12, 2021 23.99 24.36 23.83 24.29 511,500 +0.42(+1.77%)
Mar 11, 2021 23.06 23.91 22.98 23.87 789,652 +0.26(+1.10%)
Mar 10, 2021 24.21 24.27 23.26 23.61 860,904 -0.95(-3.86%)
Mar 09, 2021 24.98 25.09 24.54 24.56 816,805 -0.16(-0.66%)
Mar 08, 2021 24.06 25.03 24.06 24.72 1,442,180 +0.77(+3.20%)
Mar 05, 2021 23.57 23.99 23.19 23.95 445,120 +0.54(+2.29%)
Mar 04, 2021 23.99 24.14 23.23 23.42 487,681 -0.07(-0.29%)
Mar 03, 2021 22.94 23.70 22.87 23.48 419,993 +0.57(+2.47%)
Mar 02, 2021 22.72 23.17 22.56 22.92 393,051 +0.18(+0.80%)
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.