Schneider National Inc (NY: SNDR )

23.35 USD -0.06 (-0.26%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 23.27 23.30 22.10 22.27 623,000 -1.18(-5.03%)
Jan 30, 2020 22.97 23.58 22.88 23.45 466,088 +0.59(+2.58%)
Jan 29, 2020 22.27 23.45 22.24 22.86 619,499 +0.27(+1.20%)
Jan 28, 2020 22.71 22.86 22.53 22.59 287,576 +0.03(+0.13%)
Jan 27, 2020 22.35 22.71 22.27 22.56 237,599 -0.18(-0.79%)
Jan 24, 2020 23.09 23.32 22.58 22.74 300,600 -0.31(-1.34%)
Jan 23, 2020 23.03 23.14 22.72 23.05 469,639 -0.02(-0.09%)
Jan 22, 2020 23.32 23.34 23.01 23.07 611,841 -0.23(-0.99%)
Jan 21, 2020 23.48 23.61 23.20 23.30 464,464 -0.38(-1.60%)
Jan 17, 2020 23.71 23.79 23.44 23.68 389,000 -0.09(-0.38%)
Jan 16, 2020 23.88 24.02 23.71 23.77 517,904 +0.10(+0.42%)
Jan 15, 2020 23.46 23.80 23.27 23.67 940,906 +0.33(+1.41%)
Jan 14, 2020 23.00 23.42 22.84 23.34 585,861 +0.36(+1.57%)
Jan 13, 2020 22.66 22.99 22.66 22.98 294,936 +0.30(+1.32%)
Jan 10, 2020 22.51 22.85 22.32 22.68 453,600 +0.24(+1.07%)
Jan 09, 2020 22.59 22.67 22.34 22.44 601,020 +0.03(+0.13%)
Jan 08, 2020 22.37 22.66 22.25 22.41 322,746 -0.05(-0.22%)
Jan 07, 2020 22.26 22.51 22.07 22.46 309,861 +0.24(+1.08%)
Jan 06, 2020 22.11 22.26 21.72 22.22 616,529 -0.17(-0.76%)
Jan 03, 2020 21.91 22.45 21.75 22.39 498,800 +0.28(+1.27%)
Jan 02, 2020 21.87 22.11 21.77 22.11 405,401 +0.29(+1.33%)
Dec 31, 2019 21.44 21.88 21.44 21.82 214,000 +0.34(+1.58%)
Dec 30, 2019 21.67 21.67 21.34 21.48 629,234 -0.19(-0.88%)
Dec 27, 2019 21.80 21.90 21.50 21.67 395,000 -0.07(-0.32%)
Dec 26, 2019 21.69 21.84 21.45 21.74 618,942 +0.06(+0.28%)
Dec 24, 2019 21.68 21.75 21.55 21.68 140,900 +0.10(+0.46%)
Dec 23, 2019 21.96 21.96 21.54 21.58 759,072 -0.33(-1.51%)
Dec 20, 2019 21.68 22.04 21.50 21.91 1,964,300 +0.24(+1.11%)
Dec 19, 2019 21.71 21.92 21.62 21.67 1,189,152 -0.03(-0.14%)
Dec 18, 2019 22.07 22.07 21.56 21.70 511,704 -0.25(-1.14%)
Dec 17, 2019 21.94 22.17 21.89 21.95 367,229 +0.02(+0.09%)
Dec 16, 2019 22.12 22.33 21.92 21.93 479,543 -0.17(-0.77%)
Dec 13, 2019 22.33 22.48 22.02 22.10 370,600 -0.28(-1.25%)
Dec 12, 2019 22.18 22.62 22.05 22.38 391,720 +0.13(+0.58%)
Dec 11, 2019 22.26 22.44 22.23 22.25 217,724 +0.00(+0.00%)
Dec 10, 2019 22.38 22.41 22.16 22.25 249,108 -0.16(-0.71%)
Dec 09, 2019 22.42 22.56 22.32 22.41 250,372 +0.04(+0.18%)
Dec 06, 2019 22.53 22.81 22.28 22.37 363,900 +0.09(+0.40%)
Dec 05, 2019 22.58 22.58 22.16 22.28 316,952 +0.25(+1.13%)
Dec 04, 2019 21.93 22.39 21.90 22.03 381,353 +0.19(+0.87%)
Dec 03, 2019 22.09 22.09 21.75 21.84 366,966 -0.54(-2.41%)
Dec 02, 2019 22.79 22.87 22.38 22.38 230,823 -0.37(-1.63%)
Nov 29, 2019 22.75 23.08 22.61 22.75 101,500 -0.08(-0.35%)
Nov 27, 2019 22.99 23.12 22.70 22.83 207,100 -0.06(-0.26%)
Nov 26, 2019 22.75 23.06 22.67 22.89 322,187 +0.10(+0.44%)
Nov 25, 2019 22.69 23.04 22.60 22.79 341,794 +0.11(+0.49%)
Nov 22, 2019 22.81 22.91 22.67 22.68 309,500 -0.07(-0.31%)
Nov 21, 2019 23.06 23.08 22.67 22.75 327,263 -0.22(-0.96%)
Nov 20, 2019 23.15 23.34 22.66 22.97 1,047,307 -0.29(-1.25%)
Nov 19, 2019 23.47 23.57 23.04 23.26 288,957 -0.12(-0.51%)
Nov 18, 2019 23.23 23.41 23.05 23.38 356,845 +0.08(+0.34%)
Nov 15, 2019 23.51 23.52 23.24 23.30 316,000 -0.02(-0.09%)
Nov 14, 2019 23.18 23.37 23.18 23.32 167,620 +0.09(+0.39%)
Nov 13, 2019 23.45 23.45 23.16 23.23 192,349 -0.36(-1.53%)
Nov 12, 2019 23.79 23.83 23.56 23.59 370,008 -0.21(-0.88%)
Nov 11, 2019 23.75 23.83 23.49 23.80 270,542 -0.09(-0.38%)
Nov 08, 2019 23.69 23.95 23.62 23.89 349,300 +0.18(+0.76%)
Nov 07, 2019 24.03 24.25 23.67 23.71 366,478 -0.12(-0.50%)
Nov 06, 2019 23.90 23.90 23.55 23.83 513,208 -0.16(-0.67%)
Nov 05, 2019 24.01 24.38 23.86 23.99 1,167,919 -0.01(-0.04%)
Nov 04, 2019 23.98 24.11 23.87 24.00 860,646 +0.25(+1.05%)
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.