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 (%)
Dec 31, 2020 19.83 19.83 19.83 428,646 +0.20(+1.02%)
Dec 30, 2020 19.71 19.88 19.60 19.63 428,646 -0.07(-0.34%)
Dec 29, 2020 19.81 20.06 19.69 19.70 470,235 -0.12(-0.58%)
Dec 28, 2020 19.89 20.05 19.78 19.81 381,615 -0.05(-0.24%)
Dec 24, 2020 19.84 19.97 19.69 19.86 141,009 +0.01(+0.05%)
Dec 23, 2020 19.94 20.02 19.75 19.85 520,432 +0.04(+0.19%)
Dec 22, 2020 19.94 20.09 19.72 19.81 533,600 -0.14(-0.72%)
Dec 21, 2020 19.72 20.19 19.58 19.96 750,827 +0.12(+0.58%)
Dec 18, 2020 19.90 20.15 19.72 19.84 1,815,174 +0.05(+0.24%)
Dec 17, 2020 19.59 19.81 19.35 19.79 658,022 +0.22(+1.13%)
Dec 16, 2020 19.59 19.77 19.40 19.57 1,013,311 +0.01(+0.05%)
Dec 15, 2020 19.62 19.77 19.41 19.56 981,924 +0.06(+0.29%)
Dec 14, 2020 19.87 20.14 19.50 19.51 991,311 -0.62(-3.09%)
Dec 11, 2020 20.06 20.34 20.00 20.13 675,302 -0.08(-0.38%)
Dec 10, 2020 20.15 20.42 19.72 20.21 623,394 -0.05(-0.26%)
Dec 09, 2020 20.16 20.32 19.98 20.26 490,508 +0.28(+1.39%)
Dec 08, 2020 20.24 20.39 19.90 19.98 970,841 -0.25(-1.23%)
Dec 07, 2020 20.40 20.52 20.15 20.23 421,733 -0.08(-0.38%)
Dec 04, 2020 19.77 20.34 19.77 20.31 574,462 +0.56(+2.85%)
Dec 03, 2020 20.13 20.23 19.70 19.74 655,873 -0.38(-1.90%)
Dec 02, 2020 20.32 20.33 20.02 20.13 406,467 -0.15(-0.75%)
Dec 01, 2020 20.13 20.41 20.01 20.28 471,040 +0.32(+1.58%)
Nov 30, 2020 20.34 20.42 19.95 19.96 624,155 -0.39(-1.92%)
Nov 27, 2020 20.34 20.41 20.00 20.35 192,325 +0.00(+0.00%)
Nov 25, 2020 20.65 20.65 20.05 20.35 534,469 -0.33(-1.62%)
Nov 24, 2020 19.83 20.77 19.82 20.69 948,957 +0.38(+1.88%)
Nov 23, 2020 20.88 21.01 20.13 20.31 721,877 -0.49(-2.34%)
Nov 20, 2020 20.80 20.99 20.69 20.79 560,852 -0.20(-0.96%)
Nov 19, 2020 20.94 21.09 20.80 20.99 382,466 +0.06(+0.27%)
Nov 18, 2020 21.24 21.43 20.89 20.94 681,850 -0.31(-1.44%)
Nov 17, 2020 20.96 21.27 20.70 21.24 576,931 +0.22(+1.05%)
Nov 16, 2020 20.92 21.14 20.78 21.02 618,142 +0.22(+1.06%)
Nov 13, 2020 20.55 20.96 20.43 20.80 319,948 +0.39(+1.92%)
Nov 12, 2020 20.68 20.77 20.20 20.41 489,908 -0.29(-1.38%)
Nov 11, 2020 21.42 21.64 20.63 20.70 835,340 -0.53(-2.48%)
Nov 10, 2020 20.91 21.41 20.65 21.22 978,805 +0.32(+1.51%)
Nov 09, 2020 21.97 22.24 20.55 20.91 1,488,912 +0.86(+4.29%)
Nov 06, 2020 20.73 20.74 20.03 20.05 663,558 -0.67(-3.23%)
Nov 05, 2020 20.32 21.01 20.29 20.72 1,159,969 +0.71(+3.54%)
Nov 04, 2020 20.29 20.51 19.95 20.01 839,932 -0.23(-1.12%)
Nov 03, 2020 19.55 20.35 19.50 20.24 1,142,874 +0.89(+4.61%)
Nov 02, 2020 19.57 19.79 19.19 19.34 1,402,466 +0.05(+0.27%)
Oct 30, 2020 19.71 19.97 19.06 19.29 1,171,619 -0.50(-2.52%)
Oct 29, 2020 20.11 20.37 19.41 19.79 869,642 -0.17(-0.88%)
Oct 28, 2020 20.14 20.32 19.85 19.97 1,173,988 -0.41(-2.02%)
Oct 27, 2020 21.05 21.18 20.35 20.38 714,220 -0.69(-3.28%)
Oct 26, 2020 20.89 21.16 20.52 21.07 1,058,009 +0.05(+0.25%)
Oct 23, 2020 20.87 21.16 20.59 21.01 742,811 +0.10(+0.50%)
Oct 22, 2020 20.77 20.95 20.56 20.91 370,672 +0.25(+1.23%)
Oct 21, 2020 20.82 21.10 20.32 20.66 653,613 -0.13(-0.63%)
Oct 20, 2020 20.43 21.01 20.43 20.79 515,971 +0.31(+1.49%)
Oct 19, 2020 21.36 21.39 20.41 20.48 589,825 -0.91(-4.25%)
Oct 16, 2020 21.95 22.13 21.33 21.39 594,500 -1.01(-4.49%)
Oct 15, 2020 21.93 22.41 21.86 22.40 606,796 +0.36(+1.63%)
Oct 14, 2020 22.20 22.39 22.04 22.04 362,775 -0.11(-0.51%)
Oct 13, 2020 21.57 22.30 21.36 22.15 603,734 +0.66(+3.05%)
Oct 12, 2020 21.96 22.19 21.43 21.50 1,021,152 -0.29(-1.32%)
Oct 09, 2020 21.82 21.99 21.43 21.78 597,016 -0.60(-2.70%)
Oct 08, 2020 22.51 22.62 22.30 22.39 432,126 +0.04(+0.16%)
Oct 07, 2020 22.08 22.65 21.88 22.35 592,434 +0.63(+2.90%)
Oct 06, 2020 21.74 21.92 21.57 21.72 985,766 -0.16(-0.72%)
Oct 05, 2020 22.14 22.30 21.68 21.88 759,977 -0.08(-0.36%)
Oct 02, 2020 21.66 22.30 21.64 21.96 448,362 +0.18(+0.84%)
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.