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 (%)
May 29, 2020 23.63 24.24 23.32 24.17 994,000 +0.48(+2.03%)
May 28, 2020 23.15 23.81 22.95 23.69 1,014,311 +0.68(+2.96%)
May 27, 2020 22.79 23.03 22.57 23.01 1,143,163 +0.42(+1.86%)
May 26, 2020 22.67 22.99 22.55 22.59 939,819 +0.26(+1.16%)
May 22, 2020 21.87 22.48 21.76 22.33 1,272,300 +0.48(+2.20%)
May 21, 2020 21.84 22.07 21.69 21.85 598,412 -0.12(-0.55%)
May 20, 2020 21.90 22.26 21.81 21.97 617,844 +0.36(+1.67%)
May 19, 2020 22.10 22.39 21.59 21.61 569,379 -0.52(-2.35%)
May 18, 2020 21.45 22.43 21.37 22.13 599,965 +1.10(+5.23%)
May 15, 2020 20.80 21.26 20.74 21.03 399,500 -0.01(-0.05%)
May 14, 2020 20.97 21.20 20.48 21.04 617,706 -0.22(-1.03%)
May 13, 2020 21.49 21.57 20.89 21.26 412,912 -0.34(-1.57%)
May 12, 2020 22.50 22.55 21.59 21.60 616,893 -0.69(-3.10%)
May 11, 2020 21.50 22.43 21.41 22.29 582,873 +0.66(+3.05%)
May 08, 2020 21.45 21.73 21.20 21.63 430,400 +0.41(+1.93%)
May 07, 2020 21.53 21.70 21.14 21.22 541,968 -0.01(-0.05%)
May 06, 2020 21.60 21.99 21.19 21.23 623,214 -0.22(-1.03%)
May 05, 2020 21.03 21.58 21.03 21.45 808,837 +0.46(+2.19%)
May 04, 2020 22.13 22.13 20.96 20.99 1,029,706 -1.32(-5.92%)
May 01, 2020 21.51 22.56 21.46 22.31 878,900 +0.40(+1.83%)
Apr 30, 2020 22.26 22.27 21.49 21.91 1,030,372 -0.37(-1.66%)
Apr 29, 2020 22.25 22.88 21.95 22.28 1,119,351 +0.57(+2.63%)
Apr 28, 2020 22.22 22.46 21.67 21.71 751,165 -0.41(-1.85%)
Apr 27, 2020 21.10 22.25 20.97 22.12 1,229,482 +1.12(+5.33%)
Apr 24, 2020 21.04 21.25 20.60 21.00 780,500 +0.20(+0.96%)
Apr 23, 2020 20.58 21.24 20.49 20.80 518,169 +0.26(+1.27%)
Apr 22, 2020 20.67 20.78 20.36 20.54 382,629 +0.09(+0.44%)
Apr 21, 2020 20.57 20.79 20.30 20.45 584,119 -0.58(-2.76%)
Apr 20, 2020 21.20 21.52 20.89 21.03 546,699 -0.40(-1.87%)
Apr 17, 2020 21.35 21.61 21.23 21.43 797,500 +0.47(+2.24%)
Apr 16, 2020 20.45 21.10 20.30 20.96 1,045,603 +0.51(+2.49%)
Apr 15, 2020 19.93 20.57 19.72 20.45 803,805 +0.27(+1.34%)
Apr 14, 2020 19.94 20.46 19.73 20.18 896,840 +0.53(+2.70%)
Apr 13, 2020 20.11 20.23 19.29 19.65 897,385 -0.60(-2.96%)
Apr 09, 2020 20.00 20.48 19.85 20.25 740,000 +0.42(+2.12%)
Apr 08, 2020 19.51 20.03 19.29 19.83 573,283 +0.37(+1.90%)
Apr 07, 2020 19.84 20.03 19.16 19.46 1,063,351 +0.16(+0.83%)
Apr 06, 2020 19.12 19.58 18.48 19.30 850,282 +0.71(+3.82%)
Apr 03, 2020 18.50 18.84 17.95 18.59 1,013,800 -0.03(-0.16%)
Apr 02, 2020 18.46 18.73 18.02 18.62 827,529 +0.09(+0.49%)
Apr 01, 2020 18.79 19.13 18.27 18.53 920,665 -0.81(-4.19%)
Mar 31, 2020 19.00 19.49 18.91 19.34 938,490 +0.34(+1.79%)
Mar 30, 2020 17.94 19.20 17.75 19.00 1,023,597 +1.24(+6.98%)
Mar 27, 2020 17.66 18.21 17.37 17.76 1,191,500 -0.09(-0.50%)
Mar 26, 2020 18.33 18.55 17.66 17.85 1,153,166 -0.59(-3.20%)
Mar 25, 2020 17.78 19.39 17.60 18.44 736,860 +0.65(+3.65%)
Mar 24, 2020 17.54 18.05 17.29 17.79 719,019 +0.75(+4.40%)
Mar 23, 2020 18.00 18.40 16.70 17.04 907,791 -1.06(-5.86%)
Mar 20, 2020 18.10 18.58 17.48 18.10 1,292,300 +0.10(+0.56%)
Mar 19, 2020 18.44 19.08 17.69 18.00 1,041,742 -0.44(-2.39%)
Mar 18, 2020 16.96 19.09 16.57 18.44 1,000,909 +0.50(+2.79%)
Mar 17, 2020 16.83 18.10 16.71 17.94 1,015,015 +1.33(+8.01%)
Mar 16, 2020 16.45 17.50 16.06 16.61 773,994 -1.46(-8.08%)
Mar 13, 2020 16.85 18.07 16.66 18.07 647,100 +1.36(+8.14%)
Mar 12, 2020 16.18 17.37 15.36 16.71 734,677 -0.49(-2.85%)
Mar 11, 2020 17.33 17.64 17.20 17.20 445,014 -0.60(-3.37%)
Mar 10, 2020 17.58 18.00 17.35 17.80 1,052,778 +0.63(+3.67%)
Mar 09, 2020 17.90 17.90 17.04 17.17 1,031,395 -0.78(-4.35%)
Mar 06, 2020 17.36 18.07 17.25 17.95 735,300 +0.02(+0.11%)
Mar 05, 2020 18.24 18.48 17.86 17.93 806,797 -0.81(-4.32%)
Mar 04, 2020 18.50 18.77 18.07 18.74 328,542 +0.53(+2.91%)
Mar 03, 2020 18.37 18.92 17.94 18.21 772,136 -0.11(-0.60%)
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.