Schneider National Inc (NY: SNDR )

22.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 18.02 18.03 17.48 17.96 912,614 -0.08(-0.43%)
Apr 29, 2019 18.66 18.66 18.04 18.04 580,802 -0.59(-3.18%)
Apr 26, 2019 18.29 18.67 18.27 18.63 320,257 +0.31(+1.69%)
Apr 25, 2019 18.89 19.08 18.32 18.32 508,466 -0.73(-3.83%)
Apr 24, 2019 18.60 19.13 18.58 19.05 592,854 +0.45(+2.40%)
Apr 23, 2019 18.63 18.67 18.43 18.60 304,186 +0.00(+0.00%)
Apr 22, 2019 18.58 18.77 18.50 18.60 501,687 +0.03(+0.14%)
Apr 18, 2019 18.41 18.73 18.35 18.58 552,886 +0.23(+1.27%)
Apr 17, 2019 18.49 18.65 18.26 18.35 523,971 +0.03(+0.14%)
Apr 16, 2019 17.56 18.35 17.48 18.32 760,911 +0.42(+2.35%)
Apr 15, 2019 18.24 18.45 17.84 17.90 420,857 -0.40(-2.16%)
Apr 12, 2019 18.42 18.62 18.26 18.29 499,587 +0.00(+0.00%)
Apr 11, 2019 18.11 18.38 18.07 18.29 1,080,612 +0.21(+1.19%)
Apr 10, 2019 18.35 18.44 18.04 18.08 528,468 -0.26(-1.41%)
Apr 09, 2019 18.33 18.44 18.25 18.34 466,475 -0.11(-0.61%)
Apr 08, 2019 18.30 18.53 18.25 18.45 633,250 +0.03(+0.14%)
Apr 05, 2019 18.34 18.60 18.34 18.42 701,843 +0.07(+0.37%)
Apr 04, 2019 18.16 18.51 18.16 18.35 484,163 +0.21(+1.18%)
Apr 03, 2019 18.21 18.51 18.06 18.14 463,657 +0.01(+0.05%)
Apr 02, 2019 18.29 18.43 18.11 18.13 614,027 -0.21(-1.13%)
Apr 01, 2019 18.30 18.47 18.24 18.34 573,771 +0.25(+1.38%)
Mar 29, 2019 18.40 18.45 18.02 18.09 604,904 -0.15(-0.80%)
Mar 28, 2019 17.98 18.32 17.98 18.23 395,463 +0.24(+1.34%)
Mar 27, 2019 17.89 18.17 17.77 17.99 909,707 +0.11(+0.62%)
Mar 26, 2019 17.54 18.00 17.53 17.88 1,134,498 +0.51(+2.92%)
Mar 25, 2019 17.44 17.64 17.20 17.38 1,268,187 -0.18(-1.03%)
Mar 22, 2019 18.06 18.15 17.56 17.56 1,046,189 -0.53(-2.95%)
Mar 21, 2019 17.75 18.13 17.66 18.09 728,516 +0.34(+1.89%)
Mar 20, 2019 17.93 18.07 17.55 17.75 933,097 -0.17(-0.96%)
Mar 19, 2019 18.76 18.76 17.86 17.93 1,212,035 -0.90(-4.79%)
Mar 18, 2019 18.66 18.84 18.64 18.83 1,022,393 +0.19(+1.01%)
Mar 15, 2019 18.74 18.90 18.59 18.64 760,029 -0.06(-0.32%)
Mar 14, 2019 18.79 18.95 18.59 18.70 422,870 -0.33(-1.72%)
Mar 13, 2019 18.72 19.17 18.61 19.03 736,652 +0.40(+2.16%)
Mar 12, 2019 18.67 18.74 18.38 18.62 379,321 -0.03(-0.14%)
Mar 11, 2019 18.06 18.75 18.06 18.65 625,631 +0.60(+3.32%)
Mar 08, 2019 17.84 18.10 17.65 18.05 1,276,566 +0.05(+0.29%)
Mar 07, 2019 18.14 18.31 17.95 18.00 590,060 -0.24(-1.32%)
Mar 06, 2019 18.30 18.45 18.13 18.24 723,471 -0.01(-0.05%)
Mar 05, 2019 18.67 18.67 18.25 18.25 814,284 -0.46(-2.47%)
Mar 04, 2019 18.90 19.12 18.56 18.71 997,193 -0.10(-0.55%)
Mar 01, 2019 18.85 18.93 18.68 18.81 543,299 +0.05(+0.27%)
Feb 28, 2019 19.09 19.16 18.70 18.76 734,630 -0.45(-2.32%)
Feb 27, 2019 19.40 19.46 19.14 19.21 621,078 -0.27(-1.36%)
Feb 26, 2019 19.67 19.74 19.39 19.47 1,343,596 -0.28(-1.43%)
Feb 25, 2019 19.75 20.08 19.67 19.75 609,442 +0.06(+0.30%)
Feb 22, 2019 19.93 20.10 19.45 19.69 690,209 -0.28(-1.42%)
Feb 21, 2019 20.28 20.46 19.97 19.98 658,813 -0.27(-1.35%)
Feb 20, 2019 20.34 20.36 20.13 20.25 423,509 +0.03(+0.13%)
Feb 19, 2019 19.57 20.46 19.57 20.22 741,039 +0.55(+2.79%)
Feb 15, 2019 20.06 20.08 19.43 19.68 564,302 -0.26(-1.29%)
Feb 14, 2019 19.48 20.05 19.40 19.93 807,774 +0.36(+1.84%)
Feb 13, 2019 19.31 19.65 19.15 19.57 408,238 +0.29(+1.51%)
Feb 12, 2019 19.22 19.46 19.11 19.28 455,760 +0.24(+1.26%)
Feb 11, 2019 18.75 19.06 18.64 19.04 609,645 +0.41(+2.21%)
Feb 08, 2019 18.79 18.98 18.38 18.63 428,944 -0.32(-1.67%)
Feb 07, 2019 18.98 19.17 18.65 18.95 639,935 -0.10(-0.54%)
Feb 06, 2019 19.40 19.50 18.99 19.05 532,598 -0.37(-1.90%)
Feb 05, 2019 19.10 19.50 19.03 19.42 1,123,905 +0.32(+1.66%)
Feb 04, 2019 19.30 19.30 18.72 19.10 626,590 +0.43(+2.29%)
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.