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 (%)
Sep 30, 2020 21.98 22.07 21.50 21.63 531,912 -0.34(-1.55%)
Sep 29, 2020 22.24 22.43 21.97 21.97 289,503 -0.29(-1.30%)
Sep 28, 2020 22.11 22.34 21.82 22.26 546,524 +0.31(+1.39%)
Sep 25, 2020 21.99 22.19 21.85 21.95 358,484 -0.14(-0.63%)
Sep 24, 2020 22.05 22.51 21.39 22.09 432,505 +0.02(+0.08%)
Sep 23, 2020 21.97 22.41 21.92 22.07 391,975 +0.17(+0.76%)
Sep 22, 2020 22.22 22.30 21.64 21.91 333,310 -0.23(-1.03%)
Sep 21, 2020 22.26 22.27 21.56 22.13 415,544 -0.33(-1.48%)
Sep 18, 2020 22.96 23.00 22.15 22.47 701,302 -0.47(-2.06%)
Sep 17, 2020 22.27 22.96 22.21 22.94 677,620 +0.35(+1.55%)
Sep 16, 2020 23.21 23.28 22.47 22.59 476,165 -0.46(-2.01%)
Sep 15, 2020 22.66 23.24 22.48 23.05 522,422 +0.50(+2.21%)
Sep 14, 2020 23.29 23.44 22.41 22.55 656,450 -0.64(-2.75%)
Sep 11, 2020 23.63 23.68 23.07 23.19 648,816 -0.28(-1.19%)
Sep 10, 2020 24.25 24.41 23.41 23.47 819,769 -0.75(-3.09%)
Sep 09, 2020 23.79 24.54 23.79 24.22 516,681 +0.56(+2.36%)
Sep 08, 2020 23.64 23.96 23.42 23.66 579,519 -0.04(-0.18%)
Sep 04, 2020 23.79 23.91 23.32 23.70 503,972 +0.05(+0.22%)
Sep 03, 2020 23.90 23.90 23.43 23.65 420,934 -0.29(-1.20%)
Sep 02, 2020 24.08 24.14 23.69 23.94 497,103 -0.10(-0.40%)
Sep 01, 2020 23.60 24.07 23.38 24.04 414,268 +0.43(+1.81%)
Aug 31, 2020 23.82 24.10 23.57 23.61 566,674 -0.12(-0.51%)
Aug 28, 2020 23.84 24.00 23.64 23.73 432,795 +0.00(+0.00%)
Aug 27, 2020 23.91 23.94 23.66 23.73 320,946 -0.17(-0.73%)
Aug 26, 2020 23.64 23.95 23.60 23.91 300,868 +0.25(+1.07%)
Aug 25, 2020 23.66 23.82 23.54 23.65 289,885 +0.03(+0.11%)
Aug 24, 2020 23.86 23.96 23.49 23.63 356,512 -0.15(-0.62%)
Aug 21, 2020 23.09 23.85 23.03 23.77 562,885 +0.58(+2.48%)
Aug 20, 2020 23.00 23.29 22.98 23.20 429,441 +0.02(+0.08%)
Aug 19, 2020 22.95 23.29 22.95 23.18 293,893 +0.22(+0.95%)
Aug 18, 2020 22.96 23.11 22.70 22.96 295,374 -0.07(-0.30%)
Aug 17, 2020 22.77 23.18 22.77 23.03 485,501 +0.37(+1.62%)
Aug 14, 2020 22.69 22.92 22.56 22.67 575,723 +0.03(+0.12%)
Aug 13, 2020 22.96 23.16 22.49 22.64 442,837 -0.44(-1.89%)
Aug 12, 2020 22.52 23.46 22.52 23.08 856,987 +0.70(+3.12%)
Aug 11, 2020 22.34 22.57 22.19 22.38 784,370 +0.14(+0.63%)
Aug 10, 2020 21.74 22.54 21.74 22.24 570,450 +0.52(+2.41%)
Aug 07, 2020 21.45 21.91 21.40 21.72 608,274 +0.24(+1.10%)
Aug 06, 2020 21.33 21.64 21.22 21.48 570,487 +0.08(+0.37%)
Aug 05, 2020 22.29 22.33 21.36 21.40 657,512 -0.88(-3.95%)
Aug 04, 2020 22.05 22.29 21.80 22.28 475,736 +0.24(+1.07%)
Aug 03, 2020 22.08 22.49 21.96 22.05 564,215 +0.12(+0.56%)
Jul 31, 2020 21.80 22.36 21.40 21.93 684,724 +0.40(+1.86%)
Jul 30, 2020 21.72 21.73 19.97 21.52 1,114,420 -0.32(-1.48%)
Jul 29, 2020 21.57 21.99 21.51 21.85 733,523 +0.34(+1.58%)
Jul 28, 2020 21.91 22.05 21.45 21.51 700,835 -0.37(-1.68%)
Jul 27, 2020 21.84 21.98 21.60 21.87 1,202,471 +0.01(+0.04%)
Jul 24, 2020 21.93 22.06 21.82 21.86 552,570 -0.17(-0.79%)
Jul 23, 2020 22.25 22.43 21.93 22.04 778,301 -0.24(-1.06%)
Jul 22, 2020 22.59 22.80 22.27 22.27 501,069 -0.32(-1.43%)
Jul 21, 2020 22.61 22.84 22.46 22.60 1,110,399 -0.07(-0.31%)
Jul 20, 2020 22.80 22.85 22.58 22.67 509,752 -0.22(-0.95%)
Jul 17, 2020 22.47 23.09 22.42 22.88 723,464 +0.54(+2.42%)
Jul 16, 2020 22.05 22.57 22.05 22.34 548,243 +0.21(+0.95%)
Jul 15, 2020 22.19 22.36 21.86 22.13 456,171 +0.20(+0.92%)
Jul 14, 2020 21.44 22.08 21.27 21.93 830,102 +0.50(+2.32%)
Jul 13, 2020 22.03 22.03 21.43 21.44 658,240 -0.48(-2.19%)
Jul 10, 2020 22.20 22.25 21.83 21.92 584,433 -0.10(-0.48%)
Jul 09, 2020 22.13 22.23 21.90 22.02 360,617 -0.04(-0.20%)
Jul 08, 2020 22.25 22.28 21.88 22.06 452,418 +0.04(+0.20%)
Jul 07, 2020 21.57 22.12 21.39 22.02 689,536 +0.48(+2.23%)
Jul 06, 2020 21.54 21.58 21.37 21.54 453,331 +0.38(+1.81%)
Jul 02, 2020 21.20 21.31 21.11 21.16 470,045 +0.17(+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.