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 (%)
Sep 30, 2020 25.13 25.24 24.58 24.73 465,166 -0.39(-1.55%)
Sep 29, 2020 25.43 25.65 25.12 25.12 253,175 -0.33(-1.30%)
Sep 28, 2020 25.28 25.54 24.95 25.45 477,944 +0.35(+1.39%)
Sep 25, 2020 25.14 25.37 24.98 25.10 313,500 -0.16(-0.63%)
Sep 24, 2020 25.21 25.74 24.46 25.26 378,233 +0.02(+0.08%)
Sep 23, 2020 25.12 25.63 25.07 25.24 342,789 +0.19(+0.76%)
Sep 22, 2020 25.41 25.50 24.74 25.05 291,485 -0.26(-1.03%)
Sep 21, 2020 25.45 25.46 24.65 25.31 363,400 -0.38(-1.48%)
Sep 18, 2020 26.25 26.30 25.33 25.69 613,300 -0.54(-2.06%)
Sep 17, 2020 25.47 26.26 25.40 26.23 592,590 +0.40(+1.55%)
Sep 16, 2020 26.54 26.62 25.69 25.83 416,414 -0.53(-2.01%)
Sep 15, 2020 25.91 26.58 25.71 26.36 456,867 +0.57(+2.21%)
Sep 14, 2020 26.63 26.80 25.62 25.79 574,076 -0.73(-2.75%)
Sep 11, 2020 27.02 27.08 26.38 26.52 567,400 -0.32(-1.19%)
Sep 10, 2020 27.73 27.91 26.77 26.84 716,901 -0.92(-3.31%)
Sep 09, 2020 27.27 28.13 27.27 27.76 450,788 +0.64(+2.36%)
Sep 08, 2020 27.09 27.46 26.84 27.12 505,612 -0.05(-0.18%)
Sep 04, 2020 27.27 27.40 26.73 27.17 439,700 +0.06(+0.22%)
Sep 03, 2020 27.39 27.39 26.86 27.11 367,252 -0.33(-1.20%)
Sep 02, 2020 27.60 27.67 27.15 27.44 433,707 -0.11(-0.40%)
Sep 01, 2020 27.05 27.59 26.80 27.55 361,436 +0.49(+1.81%)
Aug 31, 2020 27.30 27.62 27.02 27.06 494,405 -0.14(-0.51%)
Aug 28, 2020 27.33 27.50 27.09 27.20 377,600 +0.00(+0.00%)
Aug 27, 2020 27.40 27.44 27.12 27.20 280,016 -0.20(-0.73%)
Aug 26, 2020 27.09 27.45 27.05 27.40 262,498 +0.29(+1.07%)
Aug 25, 2020 27.12 27.30 26.98 27.11 252,916 +0.03(+0.11%)
Aug 24, 2020 27.35 27.46 26.92 27.08 311,046 -0.17(-0.62%)
Aug 21, 2020 26.46 27.34 26.40 27.25 491,100 +0.66(+2.48%)
Aug 20, 2020 26.36 26.69 26.34 26.59 374,674 +0.02(+0.08%)
Aug 19, 2020 26.30 26.69 26.30 26.57 256,413 +0.25(+0.95%)
Aug 18, 2020 26.32 26.49 26.02 26.32 257,705 -0.08(-0.30%)
Aug 17, 2020 26.10 26.57 26.10 26.40 423,585 +0.42(+1.62%)
Aug 14, 2020 26.01 26.27 25.86 25.98 502,300 +0.03(+0.12%)
Aug 13, 2020 26.32 26.55 25.78 25.95 386,362 -0.50(-1.89%)
Aug 12, 2020 25.81 26.89 25.81 26.45 747,694 +0.80(+3.12%)
Aug 11, 2020 25.61 25.87 25.43 25.65 684,338 +0.16(+0.63%)
Aug 10, 2020 24.92 25.83 24.92 25.49 497,700 +0.60(+2.41%)
Aug 07, 2020 24.59 25.11 24.53 24.89 530,700 +0.27(+1.10%)
Aug 06, 2020 24.45 24.80 24.32 24.62 497,732 +0.09(+0.37%)
Aug 05, 2020 25.55 25.59 24.48 24.53 573,659 -1.01(-3.95%)
Aug 04, 2020 25.27 25.55 24.99 25.54 415,065 +0.27(+1.07%)
Aug 03, 2020 25.31 25.78 25.17 25.27 492,260 +0.14(+0.56%)
Jul 31, 2020 24.99 25.63 24.53 25.13 597,400 +0.46(+1.86%)
Jul 30, 2020 24.90 24.91 22.89 24.67 972,296 -0.37(-1.48%)
Jul 29, 2020 24.72 25.20 24.65 25.04 639,976 +0.39(+1.58%)
Jul 28, 2020 25.11 25.27 24.58 24.65 611,457 -0.42(-1.68%)
Jul 27, 2020 25.03 25.19 24.76 25.07 1,049,118 +0.01(+0.04%)
Jul 24, 2020 25.14 25.29 25.00 25.06 482,100 -0.20(-0.79%)
Jul 23, 2020 25.50 25.71 25.13 25.26 679,043 -0.27(-1.06%)
Jul 22, 2020 25.89 26.13 25.52 25.53 437,167 -0.37(-1.43%)
Jul 21, 2020 25.91 26.18 25.74 25.90 968,788 -0.08(-0.31%)
Jul 20, 2020 26.13 26.19 25.88 25.98 444,743 -0.25(-0.95%)
Jul 17, 2020 25.75 26.46 25.70 26.23 631,200 +0.62(+2.42%)
Jul 16, 2020 25.27 25.87 25.27 25.61 478,325 +0.24(+0.95%)
Jul 15, 2020 25.43 25.63 25.06 25.37 397,995 +0.23(+0.91%)
Jul 14, 2020 24.57 25.31 24.38 25.14 724,238 +0.57(+2.32%)
Jul 13, 2020 25.25 25.25 24.56 24.57 574,294 -0.55(-2.19%)
Jul 10, 2020 25.44 25.50 25.02 25.12 509,900 -0.12(-0.48%)
Jul 09, 2020 25.37 25.48 25.10 25.24 314,627 -0.05(-0.20%)
Jul 08, 2020 25.50 25.54 25.08 25.29 394,721 +0.05(+0.20%)
Jul 07, 2020 24.72 25.35 24.52 25.24 601,599 +0.55(+2.23%)
Jul 06, 2020 24.69 24.74 24.49 24.69 395,517 +0.44(+1.81%)
Jul 02, 2020 24.30 24.43 24.19 24.25 410,100 +0.19(+0.79%)
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.