Schneider National Inc (NY: SNDR )

22.64 +0.29 (+1.30%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 18.61 18.79 18.46 18.78 512,837 +0.33(+1.78%)
Sep 27, 2019 18.76 18.93 18.30 18.45 634,971 -0.28(-1.48%)
Sep 26, 2019 18.82 18.85 18.59 18.72 699,931 -0.17(-0.91%)
Sep 25, 2019 18.46 18.96 18.42 18.90 370,546 +0.45(+2.44%)
Sep 24, 2019 18.72 18.98 18.38 18.45 1,342,548 -0.29(-1.52%)
Sep 23, 2019 18.73 18.91 18.67 18.73 312,489 -0.06(-0.32%)
Sep 20, 2019 18.94 19.07 18.78 18.79 755,511 -0.13(-0.69%)
Sep 19, 2019 18.92 19.12 18.65 18.92 468,738 +0.07(+0.37%)
Sep 18, 2019 19.00 19.04 18.61 18.85 889,430 -0.32(-1.67%)
Sep 17, 2019 19.10 19.22 18.83 19.17 626,470 -0.13(-0.67%)
Sep 16, 2019 19.19 19.56 19.14 19.30 915,365 -0.13(-0.67%)
Sep 13, 2019 19.78 19.96 19.40 19.43 594,830 -0.23(-1.19%)
Sep 12, 2019 19.24 19.71 18.84 19.67 848,511 +0.21(+1.07%)
Sep 11, 2019 19.53 19.61 19.11 19.46 1,204,900 -0.07(-0.35%)
Sep 10, 2019 19.61 19.74 19.49 19.53 752,768 -0.16(-0.79%)
Sep 09, 2019 19.03 19.73 19.03 19.68 913,775 +0.78(+4.10%)
Sep 06, 2019 19.21 19.43 18.83 18.91 1,217,885 -0.36(-1.88%)
Sep 05, 2019 18.58 19.28 18.44 19.27 1,811,715 +1.22(+6.78%)
Sep 04, 2019 17.22 18.04 17.22 18.04 1,839,109 +1.03(+6.08%)
Sep 03, 2019 17.07 17.09 16.71 17.01 1,432,310 +0.25(+1.49%)
Aug 30, 2019 16.59 16.78 16.48 16.76 460,360 +0.27(+1.62%)
Aug 29, 2019 16.17 16.61 16.17 16.49 486,263 +0.52(+3.24%)
Aug 28, 2019 15.76 16.21 15.65 15.98 1,043,803 +0.20(+1.26%)
Aug 27, 2019 15.98 16.01 15.63 15.78 722,474 -0.11(-0.71%)
Aug 26, 2019 16.01 16.10 15.78 15.89 437,967 +0.06(+0.38%)
Aug 23, 2019 16.29 16.32 15.78 15.83 510,352 -0.56(-3.42%)
Aug 22, 2019 16.79 16.79 16.37 16.39 433,444 -0.28(-1.66%)
Aug 21, 2019 16.67 16.84 16.52 16.67 578,600 +0.22(+1.31%)
Aug 20, 2019 16.67 16.73 16.39 16.45 399,029 -0.26(-1.55%)
Aug 19, 2019 16.55 16.87 16.54 16.71 560,663 +0.46(+2.81%)
Aug 16, 2019 15.84 16.35 15.80 16.25 413,037 +0.53(+3.40%)
Aug 15, 2019 16.10 16.12 15.65 15.72 665,438 -0.33(-2.04%)
Aug 14, 2019 16.23 16.43 15.85 16.04 1,352,202 -0.49(-2.97%)
Aug 13, 2019 16.18 16.78 16.11 16.54 710,455 +0.39(+2.40%)
Aug 12, 2019 16.73 16.75 16.12 16.15 658,281 -0.68(-4.05%)
Aug 09, 2019 17.04 17.11 16.71 16.83 1,927,855 -0.35(-2.06%)
Aug 08, 2019 16.38 17.26 16.38 17.18 1,460,645 +0.86(+5.28%)
Aug 07, 2019 16.24 16.38 16.05 16.32 992,368 -0.14(-0.84%)
Aug 06, 2019 16.17 16.46 16.10 16.46 1,662,959 +0.32(+1.98%)
Aug 05, 2019 16.48 16.48 16.06 16.14 1,454,550 -0.59(-3.55%)
Aug 02, 2019 16.54 16.88 16.48 16.73 1,465,058 +0.16(+0.94%)
Aug 01, 2019 16.29 17.05 16.29 16.58 1,281,411 -0.06(-0.36%)
Jul 31, 2019 16.74 16.83 16.45 16.64 1,162,658 -0.07(-0.41%)
Jul 30, 2019 16.24 16.75 16.13 16.71 553,885 +0.26(+1.57%)
Jul 29, 2019 16.49 16.54 16.29 16.45 747,583 -0.10(-0.63%)
Jul 26, 2019 16.27 16.57 16.11 16.55 1,130,546 +0.38(+2.35%)
Jul 25, 2019 16.83 16.87 15.89 16.17 1,491,315 -0.73(-4.33%)
Jul 24, 2019 16.29 17.02 16.29 16.91 1,471,062 +0.57(+3.48%)
Jul 23, 2019 16.25 16.39 16.04 16.34 584,882 +0.16(+1.01%)
Jul 22, 2019 16.28 16.38 16.17 16.17 892,228 -0.04(-0.27%)
Jul 19, 2019 15.93 16.30 15.92 16.22 672,272 +0.37(+2.34%)
Jul 18, 2019 15.73 15.85 15.61 15.85 487,252 +0.19(+1.21%)
Jul 17, 2019 15.83 15.94 15.36 15.66 1,033,207 -0.31(-1.94%)
Jul 16, 2019 15.55 16.42 15.55 15.97 1,464,695 +0.67(+4.40%)
Jul 15, 2019 15.94 15.94 15.23 15.29 688,866 -0.32(-2.04%)
Jul 12, 2019 14.67 15.73 14.67 15.61 1,196,775 +0.84(+5.72%)
Jul 11, 2019 14.60 14.86 14.30 14.77 1,127,382 -0.11(-0.75%)
Jul 10, 2019 15.35 15.37 14.86 14.88 412,946 -0.34(-2.21%)
Jul 09, 2019 15.17 15.26 15.03 15.22 381,097 -0.16(-1.01%)
Jul 08, 2019 15.40 15.61 15.32 15.37 587,535 -0.17(-1.11%)
Jul 05, 2019 15.57 15.73 15.35 15.54 829,322 -0.10(-0.66%)
Jul 03, 2019 15.50 15.65 15.48 15.65 393,783 +0.18(+1.17%)
Jul 02, 2019 15.72 15.81 15.32 15.47 645,159 -0.28(-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.