Schneider National Inc (NY: SNDR )

25.31 USD -0.25 (-0.98%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 21.53 21.74 21.36 21.72 443,321 +0.38(+1.78%)
Sep 27, 2019 21.70 21.89 21.17 21.34 548,900 -0.32(-1.48%)
Sep 26, 2019 21.77 21.81 21.51 21.66 605,054 -0.20(-0.91%)
Sep 25, 2019 21.35 21.93 21.31 21.86 320,318 +0.52(+2.44%)
Sep 24, 2019 21.65 21.96 21.26 21.34 1,160,563 -0.33(-1.52%)
Sep 23, 2019 21.67 21.87 21.60 21.67 270,131 -0.07(-0.32%)
Sep 20, 2019 21.91 22.06 21.72 21.74 653,100 -0.15(-0.69%)
Sep 19, 2019 21.89 22.12 21.57 21.89 405,200 +0.08(+0.37%)
Sep 18, 2019 21.98 22.03 21.53 21.81 768,866 -0.37(-1.67%)
Sep 17, 2019 22.10 22.23 21.78 22.18 541,551 -0.15(-0.67%)
Sep 16, 2019 22.20 22.63 22.14 22.33 791,286 -0.15(-0.67%)
Sep 13, 2019 22.88 23.09 22.44 22.48 514,200 -0.27(-1.19%)
Sep 12, 2019 22.26 22.80 21.80 22.75 733,494 +0.18(+0.80%)
Sep 11, 2019 22.65 22.74 22.16 22.57 1,038,805 -0.08(-0.35%)
Sep 10, 2019 22.75 22.90 22.61 22.65 648,999 -0.18(-0.79%)
Sep 09, 2019 22.07 22.89 22.07 22.83 787,811 +0.90(+4.10%)
Sep 06, 2019 22.28 22.54 21.84 21.93 1,050,000 -0.42(-1.88%)
Sep 05, 2019 21.55 22.36 21.39 22.35 1,561,970 +1.42(+6.78%)
Sep 04, 2019 19.97 20.93 19.97 20.93 1,585,588 +1.20(+6.08%)
Sep 03, 2019 19.80 19.82 19.39 19.73 1,234,866 +0.29(+1.49%)
Aug 30, 2019 19.24 19.46 19.11 19.44 396,900 +0.31(+1.62%)
Aug 29, 2019 18.75 19.26 18.75 19.13 419,232 +0.60(+3.24%)
Aug 28, 2019 18.28 18.80 18.16 18.53 899,915 +0.23(+1.26%)
Aug 27, 2019 18.53 18.57 18.13 18.30 622,881 -0.13(-0.71%)
Aug 26, 2019 18.57 18.67 18.30 18.43 377,594 +0.07(+0.38%)
Aug 23, 2019 18.89 18.93 18.30 18.36 440,000 -0.65(-3.42%)
Aug 22, 2019 19.47 19.47 18.99 19.01 373,694 -0.32(-1.66%)
Aug 21, 2019 19.34 19.53 19.16 19.33 498,840 +0.25(+1.31%)
Aug 20, 2019 19.33 19.41 19.01 19.08 344,023 -0.30(-1.55%)
Aug 19, 2019 19.20 19.57 19.18 19.38 483,376 +0.53(+2.81%)
Aug 16, 2019 18.37 18.96 18.33 18.85 356,100 +0.62(+3.40%)
Aug 15, 2019 18.67 18.70 18.15 18.23 573,708 -0.38(-2.04%)
Aug 14, 2019 18.82 19.06 18.38 18.61 1,165,801 -0.57(-2.97%)
Aug 13, 2019 18.77 19.46 18.68 19.18 612,519 +0.45(+2.40%)
Aug 12, 2019 19.41 19.43 18.70 18.73 567,537 -0.79(-4.05%)
Aug 09, 2019 19.77 19.84 19.38 19.52 1,662,100 -0.41(-2.06%)
Aug 08, 2019 19.00 20.02 19.00 19.93 1,259,295 +1.00(+5.28%)
Aug 07, 2019 18.84 19.00 18.62 18.93 855,570 -0.16(-0.84%)
Aug 06, 2019 18.75 19.09 18.67 19.09 1,433,720 +0.37(+1.98%)
Aug 05, 2019 19.11 19.11 18.62 18.72 1,254,040 -0.69(-3.55%)
Aug 02, 2019 19.18 19.58 19.12 19.41 1,263,100 +0.18(+0.94%)
Aug 01, 2019 18.90 19.78 18.90 19.23 1,104,769 -0.07(-0.36%)
Jul 31, 2019 19.42 19.52 19.08 19.30 1,002,386 -0.08(-0.41%)
Jul 30, 2019 18.84 19.43 18.71 19.38 477,532 +0.30(+1.57%)
Jul 29, 2019 19.13 19.19 18.90 19.08 644,529 -0.12(-0.63%)
Jul 26, 2019 18.87 19.22 18.69 19.20 974,700 +0.44(+2.35%)
Jul 25, 2019 19.52 19.57 18.43 18.76 1,285,737 -0.85(-4.33%)
Jul 24, 2019 18.90 19.74 18.90 19.61 1,268,276 +0.66(+3.48%)
Jul 23, 2019 18.85 19.01 18.61 18.95 504,256 +0.19(+1.01%)
Jul 22, 2019 18.88 19.00 18.75 18.76 769,235 -0.05(-0.27%)
Jul 19, 2019 18.48 18.91 18.47 18.81 579,600 +0.43(+2.34%)
Jul 18, 2019 18.24 18.39 18.11 18.38 420,085 +0.22(+1.21%)
Jul 17, 2019 18.36 18.49 17.82 18.16 890,780 -0.36(-1.94%)
Jul 16, 2019 18.04 19.04 18.04 18.52 1,262,787 +0.78(+4.40%)
Jul 15, 2019 18.49 18.49 17.67 17.74 593,906 -0.37(-2.04%)
Jul 12, 2019 17.02 18.25 17.02 18.11 1,031,800 +0.98(+5.72%)
Jul 11, 2019 16.94 17.24 16.59 17.13 971,973 -0.13(-0.75%)
Jul 10, 2019 17.81 17.82 17.24 17.26 356,022 -0.39(-2.21%)
Jul 09, 2019 17.59 17.70 17.43 17.65 328,563 -0.18(-1.01%)
Jul 08, 2019 17.86 18.11 17.77 17.83 506,544 -0.20(-1.11%)
Jul 05, 2019 18.06 18.25 17.80 18.03 715,000 -0.12(-0.66%)
Jul 03, 2019 17.98 18.15 17.95 18.15 339,500 +0.21(+1.17%)
Jul 02, 2019 18.23 18.34 17.77 17.94 556,224 -0.33(-1.81%)
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.