Schneider National Inc (NY: SNDR )

25.56 USD -0.10 (-0.39%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 22.07 22.07 20.25 21.24 1,357,506 -0.47(-2.16%)
Jan 30, 2019 21.72 21.75 21.18 21.71 437,554 +0.20(+0.93%)
Jan 29, 2019 21.04 21.53 21.01 21.51 635,177 +0.42(+1.99%)
Jan 28, 2019 20.92 21.21 20.81 21.09 278,202 +0.03(+0.14%)
Jan 25, 2019 20.84 21.19 20.72 21.06 251,100 +0.46(+2.23%)
Jan 24, 2019 20.65 20.94 20.53 20.60 383,513 +0.02(+0.10%)
Jan 23, 2019 20.94 21.17 20.36 20.58 363,752 -0.25(-1.20%)
Jan 22, 2019 21.24 21.30 20.78 20.83 673,864 -0.57(-2.66%)
Jan 18, 2019 20.97 21.51 20.93 21.40 519,700 +0.63(+3.03%)
Jan 17, 2019 20.20 20.90 20.18 20.77 501,498 +0.77(+3.85%)
Jan 16, 2019 19.88 20.30 19.88 20.00 707,595 +0.15(+0.76%)
Jan 15, 2019 20.33 20.49 19.77 19.85 746,532 -0.48(-2.36%)
Jan 14, 2019 20.21 20.62 20.20 20.33 811,560 +0.05(+0.25%)
Jan 11, 2019 20.41 20.65 20.12 20.28 559,800 -0.04(-0.20%)
Jan 10, 2019 20.48 20.48 20.13 20.32 535,638 -0.28(-1.36%)
Jan 09, 2019 20.30 20.79 20.12 20.60 802,980 +0.39(+1.93%)
Jan 08, 2019 19.74 20.32 19.66 20.21 661,024 +0.77(+3.96%)
Jan 07, 2019 19.09 19.63 18.91 19.44 1,206,173 +0.35(+1.83%)
Jan 04, 2019 19.23 19.26 18.84 19.09 874,500 +0.53(+2.86%)
Jan 03, 2019 18.86 19.01 18.56 18.56 345,535 -0.43(-2.26%)
Jan 02, 2019 18.36 19.20 18.24 18.99 920,660 +0.32(+1.71%)
Dec 31, 2018 18.46 18.73 18.35 18.67 593,500 +0.23(+1.25%)
Dec 28, 2018 18.56 18.91 18.38 18.44 448,200 -0.14(-0.75%)
Dec 27, 2018 17.97 18.59 17.97 18.58 550,514 +0.33(+1.81%)
Dec 26, 2018 18.01 18.46 17.94 18.25 1,065,754 +0.30(+1.67%)
Dec 24, 2018 17.72 18.15 17.56 17.95 267,700 +0.00(+0.00%)
Dec 21, 2018 18.39 18.58 17.85 17.95 1,693,500 -0.38(-2.07%)
Dec 20, 2018 18.48 18.93 18.22 18.33 621,775 -0.29(-1.56%)
Dec 19, 2018 18.86 19.36 18.56 18.62 1,213,556 -0.37(-1.95%)
Dec 18, 2018 18.99 19.38 18.76 18.99 989,543 -0.12(-0.63%)
Dec 17, 2018 19.05 19.24 18.78 19.11 1,075,208 -0.01(-0.05%)
Dec 14, 2018 19.51 19.78 19.05 19.12 1,445,800 -0.73(-3.68%)
Dec 13, 2018 20.27 20.42 19.62 19.85 913,300 -0.39(-1.93%)
Dec 12, 2018 20.57 20.59 20.21 20.24 568,083 +0.02(+0.10%)
Dec 11, 2018 20.31 20.57 19.96 20.22 723,758 +0.24(+1.20%)
Dec 10, 2018 19.77 20.01 19.41 19.98 806,972 +0.09(+0.45%)
Dec 07, 2018 20.44 20.52 19.84 19.89 630,600 -0.50(-2.45%)
Dec 06, 2018 19.77 20.41 19.68 20.39 662,372 +0.23(+1.14%)
Dec 04, 2018 22.16 22.24 20.01 20.16 848,900 -2.11(-9.47%)
Dec 03, 2018 22.72 22.82 22.26 22.27 495,520 -0.06(-0.27%)
Nov 30, 2018 21.90 22.63 21.90 22.33 461,800 +0.37(+1.68%)
Nov 29, 2018 22.29 22.39 21.94 21.96 395,148 -0.37(-1.66%)
Nov 28, 2018 21.58 22.33 21.40 22.33 806,881 +0.86(+4.01%)
Nov 27, 2018 22.06 22.17 21.41 21.47 526,074 -0.71(-3.20%)
Nov 26, 2018 22.13 22.44 22.00 22.18 472,959 +0.20(+0.91%)
Nov 23, 2018 21.62 22.08 21.62 21.98 169,400 +0.14(+0.64%)
Nov 21, 2018 21.84 21.84 21.84 0 +0.37(+1.72%)
Nov 20, 2018 22.02 22.11 21.36 21.47 495,175 -0.87(-3.89%)
Nov 19, 2018 22.34 22.56 22.22 22.34 785,587 -0.15(-0.67%)
Nov 16, 2018 22.35 22.85 22.22 22.49 581,000 -0.05(-0.22%)
Nov 15, 2018 22.19 22.62 21.95 22.54 477,786 +0.16(+0.71%)
Nov 14, 2018 22.44 22.71 22.12 22.38 736,086 +0.08(+0.36%)
Nov 13, 2018 22.53 22.82 22.17 22.30 676,531 -0.19(-0.84%)
Nov 12, 2018 22.99 23.08 22.47 22.49 597,548 -0.50(-2.17%)
Nov 09, 2018 23.00 23.07 22.70 22.99 1,113,100 -0.14(-0.61%)
Nov 08, 2018 23.24 23.40 22.94 23.13 1,047,262 -0.15(-0.64%)
Nov 07, 2018 22.89 23.30 22.55 23.28 982,085 +0.77(+3.42%)
Nov 06, 2018 22.48 22.65 21.89 22.51 1,187,471 -0.01(-0.04%)
Nov 05, 2018 21.91 22.63 21.49 22.52 1,357,592 +0.64(+2.93%)
Nov 02, 2018 22.78 23.13 21.65 21.88 1,002,000 -0.98(-4.29%)
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.