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 (%)
Aug 31, 2020 23.82 24.10 23.58 23.61 566,627 -0.12(-0.51%)
Aug 28, 2020 23.85 24.00 23.64 23.73 432,759 +0.00(+0.00%)
Aug 27, 2020 23.91 23.94 23.66 23.73 320,920 -0.17(-0.73%)
Aug 26, 2020 23.64 23.95 23.60 23.91 300,843 +0.25(+1.07%)
Aug 25, 2020 23.66 23.82 23.54 23.65 289,862 +0.03(+0.11%)
Aug 24, 2020 23.86 23.96 23.49 23.63 356,483 -0.15(-0.62%)
Aug 21, 2020 23.09 23.86 23.04 23.78 562,839 +0.58(+2.48%)
Aug 20, 2020 23.00 23.29 22.98 23.20 429,406 +0.02(+0.08%)
Aug 19, 2020 22.95 23.29 22.95 23.18 293,869 +0.22(+0.95%)
Aug 18, 2020 22.97 23.11 22.70 22.97 295,350 -0.07(-0.30%)
Aug 17, 2020 22.77 23.18 22.77 23.04 485,462 +0.37(+1.62%)
Aug 14, 2020 22.69 22.92 22.56 22.67 575,676 +0.03(+0.12%)
Aug 13, 2020 22.97 23.17 22.49 22.64 442,801 -0.44(-1.89%)
Aug 12, 2020 22.52 23.46 22.52 23.08 856,917 +0.70(+3.12%)
Aug 11, 2020 22.35 22.57 22.19 22.38 784,306 +0.14(+0.63%)
Aug 10, 2020 21.74 22.54 21.74 22.24 570,404 +0.52(+2.41%)
Aug 07, 2020 21.46 21.91 21.40 21.72 608,224 +0.24(+1.10%)
Aug 06, 2020 21.33 21.64 21.22 21.48 570,440 +0.08(+0.37%)
Aug 05, 2020 22.29 22.33 21.36 21.40 657,459 -0.88(-3.95%)
Aug 04, 2020 22.05 22.29 21.80 22.28 475,697 +0.24(+1.07%)
Aug 03, 2020 22.08 22.49 21.96 22.05 564,169 +0.12(+0.56%)
Jul 31, 2020 21.80 22.36 21.40 21.93 684,668 +0.40(+1.86%)
Jul 30, 2020 21.73 21.73 19.97 21.53 1,114,329 -0.32(-1.48%)
Jul 29, 2020 21.57 21.99 21.51 21.85 733,463 +0.34(+1.58%)
Jul 28, 2020 21.91 22.05 21.45 21.51 700,778 -0.37(-1.68%)
Jul 27, 2020 21.84 21.98 21.60 21.87 1,202,373 +0.01(+0.04%)
Jul 24, 2020 21.94 22.07 21.82 21.87 552,525 -0.17(-0.79%)
Jul 23, 2020 22.25 22.43 21.93 22.04 778,237 -0.24(-1.06%)
Jul 22, 2020 22.59 22.80 22.27 22.28 501,028 -0.32(-1.43%)
Jul 21, 2020 22.61 22.84 22.46 22.60 1,110,308 -0.07(-0.31%)
Jul 20, 2020 22.80 22.85 22.58 22.67 509,711 -0.22(-0.95%)
Jul 17, 2020 22.47 23.09 22.42 22.89 723,405 +0.54(+2.42%)
Jul 16, 2020 22.05 22.57 22.05 22.35 548,198 +0.21(+0.95%)
Jul 15, 2020 22.19 22.36 21.87 22.14 456,134 +0.20(+0.91%)
Jul 14, 2020 21.44 22.08 21.27 21.94 830,034 +0.50(+2.32%)
Jul 13, 2020 22.03 22.03 21.43 21.44 658,186 -0.48(-2.19%)
Jul 10, 2020 22.20 22.25 21.83 21.92 584,386 -0.10(-0.48%)
Jul 09, 2020 22.14 22.23 21.90 22.02 360,587 -0.04(-0.20%)
Jul 08, 2020 22.25 22.28 21.88 22.07 452,381 +0.04(+0.20%)
Jul 07, 2020 21.57 22.12 21.39 22.02 689,480 +0.48(+2.23%)
Jul 06, 2020 21.54 21.59 21.37 21.54 453,294 +0.38(+1.81%)
Jul 02, 2020 21.20 21.32 21.11 21.16 470,007 +0.17(+0.79%)
Jul 01, 2020 21.60 21.75 20.98 20.99 586,013 -0.53(-2.47%)
Jun 30, 2020 21.00 21.59 20.98 21.53 899,658 +0.47(+2.24%)
Jun 29, 2020 20.87 21.17 20.75 21.05 446,204 +0.37(+1.77%)
Jun 26, 2020 20.53 20.83 20.41 20.69 963,738 +0.16(+0.76%)
Jun 25, 2020 20.56 20.59 20.22 20.53 611,958 -0.14(-0.68%)
Jun 24, 2020 20.88 20.95 20.60 20.67 564,721 -0.26(-1.25%)
Jun 23, 2020 20.91 21.14 20.78 20.93 782,146 +0.31(+1.48%)
Jun 22, 2020 20.78 20.88 20.48 20.63 642,457 -0.15(-0.71%)
Jun 19, 2020 21.33 21.38 20.48 20.78 824,833 -0.33(-1.57%)
Jun 18, 2020 20.72 21.14 20.72 21.11 874,876 +0.29(+1.38%)
Jun 17, 2020 20.46 20.94 20.33 20.82 794,270 +0.55(+2.71%)
Jun 16, 2020 20.43 20.49 19.99 20.27 772,761 +0.41(+2.07%)
Jun 15, 2020 19.22 19.96 19.07 19.86 1,251,174 +0.31(+1.56%)
Jun 12, 2020 19.73 19.83 19.25 19.55 690,513 +0.19(+0.99%)
Jun 11, 2020 20.29 20.29 19.34 19.36 580,331 -1.24(-6.03%)
Jun 10, 2020 20.27 20.88 20.19 20.61 863,660 +0.37(+1.81%)
Jun 09, 2020 20.33 20.35 19.89 20.24 641,600 -0.23(-1.15%)
Jun 08, 2020 20.25 20.69 20.25 20.47 890,373 +0.24(+1.20%)
Jun 05, 2020 20.46 20.54 20.10 20.23 962,829 +0.10(+0.48%)
Jun 04, 2020 19.93 20.20 19.92 20.14 1,389,515 -0.03(-0.17%)
Jun 03, 2020 20.92 21.08 20.13 20.17 975,940 -0.63(-3.01%)
Jun 02, 2020 21.09 21.16 20.72 20.80 790,948 -0.10(-0.50%)
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.