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 (%)
Oct 29, 2021 24.17 24.37 23.85 24.11 924,423 +0.13(+0.52%)
Oct 28, 2021 24.58 25.08 23.73 23.99 1,064,334 +0.15(+0.65%)
Oct 27, 2021 24.08 24.07 23.49 23.83 1,232,730 -0.36(-1.48%)
Oct 26, 2021 24.53 24.18 24.19 871,860 -0.24(-0.99%)
Oct 25, 2021 24.03 24.60 23.87 24.43 699,932 +0.48(+2.02%)
Oct 22, 2021 23.74 24.23 23.74 23.95 366,355 +0.21(+0.90%)
Oct 21, 2021 23.75 23.95 23.45 23.73 648,401 +0.06(+0.24%)
Oct 20, 2021 23.45 23.75 23.30 23.68 508,608 +0.41(+1.75%)
Oct 19, 2021 23.33 23.46 23.02 23.27 467,940 +0.08(+0.33%)
Oct 18, 2021 22.91 23.44 22.91 23.19 561,716 +0.25(+1.10%)
Oct 15, 2021 22.82 23.32 22.82 22.94 898,966 +0.45(+2.02%)
Oct 14, 2021 21.98 22.65 21.91 22.49 818,057 +0.67(+3.06%)
Oct 13, 2021 21.91 22.08 21.74 21.82 436,038 -0.05(-0.22%)
Oct 12, 2021 21.70 22.24 21.46 21.87 1,168,695 +0.03(+0.13%)
Oct 11, 2021 22.04 22.16 21.71 21.84 965,801 -0.25(-1.14%)
Oct 08, 2021 22.82 23.01 21.97 22.09 1,030,179 -0.62(-2.72%)
Oct 07, 2021 23.07 23.25 22.58 22.71 670,802 -0.20(-0.89%)
Oct 06, 2021 22.68 22.97 22.41 22.91 478,753 +0.15(+0.68%)
Oct 05, 2021 22.27 22.80 22.11 22.76 626,306 +0.72(+3.25%)
Oct 04, 2021 21.93 22.34 21.93 22.04 927,840 +0.21(+0.97%)
Oct 01, 2021 22.09 22.09 21.54 21.83 483,984 -0.15(-0.70%)
Sep 30, 2021 22.38 22.61 21.96 21.98 312,233 -0.43(-1.90%)
Sep 29, 2021 22.78 22.63 22.27 22.41 309,970 -0.22(-0.98%)
Sep 28, 2021 22.75 22.98 22.54 22.63 318,610 -0.06(-0.26%)
Sep 27, 2021 22.45 22.99 22.39 22.69 735,396 +0.31(+1.38%)
Sep 24, 2021 22.10 22.50 21.95 22.38 353,289 +0.30(+1.36%)
Sep 23, 2021 22.08 22.28 21.95 22.08 327,268 +0.11(+0.48%)
Sep 22, 2021 22.22 22.35 21.93 21.97 414,479 -0.12(-0.53%)
Sep 21, 2021 21.63 22.20 21.54 22.09 451,296 +0.53(+2.47%)
Sep 20, 2021 21.23 21.61 20.96 21.56 368,899 -0.08(-0.36%)
Sep 17, 2021 21.61 21.71 21.38 21.64 909,042 -0.05(-0.22%)
Sep 16, 2021 22.05 22.22 21.68 21.68 336,592 -0.36(-1.62%)
Sep 15, 2021 22.31 22.48 21.64 22.04 658,725 +0.79(+3.73%)
Sep 14, 2021 21.70 21.70 21.19 21.25 516,942 -0.39(-1.79%)
Sep 13, 2021 21.72 21.74 21.29 21.64 444,860 +0.08(+0.36%)
Sep 10, 2021 21.52 21.85 21.50 21.56 420,081 +0.03(+0.13%)
Sep 09, 2021 21.91 22.01 21.37 21.53 372,852 -0.43(-1.94%)
Sep 08, 2021 22.10 22.17 21.81 21.95 316,805 -0.18(-0.83%)
Sep 07, 2021 22.04 22.41 22.02 22.14 954,547 +0.03(+0.13%)
Sep 03, 2021 22.22 22.36 22.08 22.11 249,489 -0.12(-0.52%)
Sep 02, 2021 22.22 22.43 22.17 22.22 291,356 +0.14(+0.65%)
Sep 01, 2021 21.80 22.25 21.54 22.08 399,212 +0.36(+1.64%)
Aug 31, 2021 22.22 22.38 21.72 21.72 628,320 -0.59(-2.63%)
Aug 30, 2021 21.95 22.35 21.87 22.31 724,585 +0.35(+1.58%)
Aug 27, 2021 21.37 22.13 21.35 21.96 421,506 +0.63(+2.94%)
Aug 26, 2021 21.40 21.53 21.24 21.34 401,299 -0.07(-0.32%)
Aug 25, 2021 21.29 21.51 21.20 21.41 202,844 +0.03(+0.14%)
Aug 24, 2021 21.57 21.78 21.35 21.38 316,482 -0.12(-0.54%)
Aug 23, 2021 21.50 21.69 21.42 21.49 389,264 +0.09(+0.41%)
Aug 20, 2021 20.94 21.45 20.94 21.41 336,846 +0.42(+2.02%)
Aug 19, 2021 20.89 21.16 20.73 20.98 553,616 -0.02(-0.09%)
Aug 18, 2021 21.20 21.47 21.00 21.00 421,080 -0.26(-1.22%)
Aug 17, 2021 21.25 21.31 21.07 21.26 411,001 -0.11(-0.50%)
Aug 16, 2021 21.58 21.63 21.33 21.37 757,411 -0.21(-0.98%)
Aug 13, 2021 21.37 21.66 21.30 21.58 800,028 +0.21(+0.99%)
Aug 12, 2021 21.29 21.43 21.15 21.37 1,149,317 +0.19(+0.91%)
Aug 11, 2021 20.74 21.22 20.70 21.17 385,378 +0.47(+2.28%)
Aug 10, 2021 20.38 20.83 20.32 20.70 612,533 +0.24(+1.18%)
Aug 09, 2021 20.64 20.64 20.40 20.46 554,663 -0.25(-1.21%)
Aug 06, 2021 20.73 20.87 20.64 20.71 380,451 +0.02(+0.09%)
Aug 05, 2021 20.81 20.88 20.53 20.69 390,398 +0.05(+0.23%)
Aug 04, 2021 20.90 21.01 20.45 20.64 653,866 -0.51(-2.41%)
Aug 03, 2021 21.05 21.38 20.88 21.16 447,473 +0.06(+0.27%)
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.