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 (%)
Jul 31, 2018 22.07 22.48 22.01 22.29 921,644 +0.25(+1.12%)
Jul 30, 2018 22.19 22.48 21.98 22.04 624,817 -0.14(-0.65%)
Jul 27, 2018 22.37 22.62 21.96 22.19 702,643 -0.20(-0.91%)
Jul 26, 2018 22.17 22.67 21.96 22.39 1,070,754 -0.23(-1.02%)
Jul 25, 2018 22.25 22.62 21.91 22.62 722,495 +0.38(+1.69%)
Jul 24, 2018 23.52 23.61 22.11 22.25 1,464,966 -1.09(-4.68%)
Jul 23, 2018 23.17 23.52 23.05 23.34 627,673 +0.15(+0.66%)
Jul 20, 2018 23.17 23.39 23.08 23.18 938,301 +0.03(+0.11%)
Jul 19, 2018 22.80 23.22 22.54 23.16 462,223 +0.25(+1.08%)
Jul 18, 2018 22.58 23.04 22.34 22.91 855,169 +0.45(+2.01%)
Jul 17, 2018 22.21 22.59 22.06 22.46 1,321,364 +0.18(+0.80%)
Jul 16, 2018 23.69 23.75 22.10 22.28 1,194,452 -1.16(-4.95%)
Jul 13, 2018 23.53 23.77 23.37 23.44 556,113 -0.07(-0.29%)
Jul 12, 2018 23.57 23.68 23.19 23.51 744,775 +0.11(+0.47%)
Jul 11, 2018 23.85 23.90 23.23 23.40 764,881 -0.59(-2.45%)
Jul 10, 2018 24.12 24.27 23.78 23.98 524,928 -0.12(-0.50%)
Jul 09, 2018 23.66 24.12 23.55 24.10 696,471 +0.53(+2.24%)
Jul 06, 2018 23.52 23.79 23.33 23.58 552,286 +0.18(+0.77%)
Jul 05, 2018 23.22 23.49 23.10 23.40 3,957,028 +0.31(+1.33%)
Jul 03, 2018 23.09 23.09 23.09 0 -0.37(-1.56%)
Jul 02, 2018 23.23 23.55 23.09 23.46 813,300 +0.00(+0.00%)
Jun 29, 2018 23.96 23.46 1,368,040 +0.33(+1.44%)
Jun 28, 2018 22.85 23.15 22.42 23.12 1,209,952 +0.15(+0.67%)
Jun 27, 2018 23.60 23.82 22.91 22.97 1,728,365 -0.67(-2.85%)
Jun 26, 2018 23.66 23.82 23.35 23.64 983,802 -0.01(-0.04%)
Jun 25, 2018 24.28 24.28 23.40 23.65 1,460,574 -0.66(-2.73%)
Jun 22, 2018 24.81 25.18 24.20 24.32 5,322,824 -0.31(-1.25%)
Jun 21, 2018 24.86 24.86 24.39 24.62 916,050 -0.28(-1.13%)
Jun 20, 2018 24.74 25.00 24.32 24.91 797,086 +0.40(+1.64%)
Jun 19, 2018 24.67 24.67 23.86 24.50 830,164 -0.35(-1.41%)
Jun 18, 2018 24.43 24.93 24.10 24.85 746,732 +0.29(+1.18%)
Jun 15, 2018 24.90 24.46 24.56 1,137,661 +0.10(+0.42%)
Jun 14, 2018 25.21 25.28 24.34 24.46 1,247,070 -0.77(-3.04%)
Jun 13, 2018 25.42 25.79 25.20 25.23 1,290,101 -0.13(-0.50%)
Jun 12, 2018 25.22 25.48 24.81 25.36 593,219 +0.09(+0.37%)
Jun 11, 2018 24.83 25.42 24.80 25.26 770,701 +0.41(+1.64%)
Jun 08, 2018 24.25 24.89 24.17 24.86 901,613 +0.61(+2.53%)
Jun 07, 2018 24.11 24.29 23.67 24.24 585,450 +0.13(+0.53%)
Jun 06, 2018 23.71 24.11 922,118 -0.41(-1.67%)
Jun 05, 2018 24.93 25.42 24.30 24.52 758,729 -0.38(-1.54%)
Jun 04, 2018 25.50 25.97 24.68 24.91 824,013 -0.45(-1.78%)
Jun 01, 2018 25.31 25.57 25.23 25.36 499,546 +0.27(+1.09%)
May 31, 2018 25.78 25.78 24.86 25.08 702,743 -0.65(-2.51%)
May 30, 2018 25.03 25.83 24.97 25.73 909,846 +0.83(+3.31%)
May 29, 2018 24.79 25.09 24.67 24.91 591,467 -0.05(-0.20%)
May 25, 2018 24.96 24.96 24.96 0 +0.10(+0.41%)
May 24, 2018 24.34 24.95 24.18 24.86 834,651 +0.56(+2.31%)
May 23, 2018 24.51 24.71 24.00 24.29 1,126,273 -0.39(-1.59%)
May 22, 2018 25.25 25.62 24.67 24.68 981,313 -0.54(-2.16%)
May 21, 2018 25.30 25.80 25.10 25.23 1,449,819 +0.21(+0.85%)
May 18, 2018 24.34 25.17 24.18 25.02 1,448,170 +0.75(+3.09%)
May 17, 2018 23.94 25.14 23.87 24.27 1,433,182 +0.40(+1.68%)
May 16, 2018 23.44 24.08 23.44 23.87 830,471 +0.43(+1.85%)
May 15, 2018 23.79 24.00 23.37 23.43 743,597 -0.59(-2.44%)
May 14, 2018 24.43 24.54 23.70 24.02 713,478 -0.36(-1.47%)
May 11, 2018 24.18 24.62 24.11 24.38 521,447 +0.30(+1.24%)
May 10, 2018 24.11 24.22 23.89 24.08 804,324 +0.08(+0.32%)
May 09, 2018 23.82 24.45 23.71 24.00 1,119,618 +0.29(+1.22%)
May 08, 2018 23.12 23.77 23.04 23.71 676,994 +0.52(+2.24%)
May 07, 2018 22.97 23.40 22.92 23.20 641,958 +0.27(+1.19%)
May 04, 2018 22.66 23.12 22.42 22.92 482,073 +0.24(+1.05%)
May 03, 2018 22.82 22.85 22.29 22.69 713,792 -0.14(-0.60%)
May 02, 2018 22.59 23.13 22.42 22.82 776,197 +0.25(+1.09%)
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.