Schneider National Inc (NY: SNDR )

25.00 USD +0.56 (+2.29%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 24.99 25.63 24.53 25.13 597,400 +0.46(+1.86%)
Jul 30, 2020 24.90 24.91 22.89 24.67 972,296 -0.37(-1.48%)
Jul 29, 2020 24.72 25.20 24.65 25.04 639,976 +0.39(+1.58%)
Jul 28, 2020 25.11 25.27 24.58 24.65 611,457 -0.42(-1.68%)
Jul 27, 2020 25.03 25.19 24.76 25.07 1,049,118 +0.01(+0.04%)
Jul 24, 2020 25.14 25.29 25.00 25.06 482,100 -0.20(-0.79%)
Jul 23, 2020 25.50 25.71 25.13 25.26 679,043 -0.27(-1.06%)
Jul 22, 2020 25.89 26.13 25.52 25.53 437,167 -0.37(-1.43%)
Jul 21, 2020 25.91 26.18 25.74 25.90 968,788 -0.08(-0.31%)
Jul 20, 2020 26.13 26.19 25.88 25.98 444,743 -0.25(-0.95%)
Jul 17, 2020 25.75 26.46 25.70 26.23 631,200 +0.62(+2.42%)
Jul 16, 2020 25.27 25.87 25.27 25.61 478,325 +0.24(+0.95%)
Jul 15, 2020 25.43 25.63 25.06 25.37 397,995 +0.23(+0.91%)
Jul 14, 2020 24.57 25.31 24.38 25.14 724,238 +0.57(+2.32%)
Jul 13, 2020 25.25 25.25 24.56 24.57 574,294 -0.55(-2.19%)
Jul 10, 2020 25.44 25.50 25.02 25.12 509,900 -0.12(-0.48%)
Jul 09, 2020 25.37 25.48 25.10 25.24 314,627 -0.05(-0.20%)
Jul 08, 2020 25.50 25.54 25.08 25.29 394,721 +0.05(+0.20%)
Jul 07, 2020 24.72 25.35 24.52 25.24 601,599 +0.55(+2.23%)
Jul 06, 2020 24.69 24.74 24.49 24.69 395,517 +0.44(+1.81%)
Jul 02, 2020 24.30 24.43 24.19 24.25 410,100 +0.19(+0.79%)
Jul 01, 2020 24.75 24.93 24.04 24.06 511,320 -0.61(-2.47%)
Jun 30, 2020 24.07 24.74 24.05 24.67 784,987 +0.54(+2.24%)
Jun 29, 2020 23.92 24.26 23.78 24.13 389,331 +0.42(+1.77%)
Jun 26, 2020 23.53 23.87 23.39 23.71 840,900 +0.18(+0.76%)
Jun 25, 2020 23.56 23.59 23.17 23.53 533,958 -0.16(-0.68%)
Jun 24, 2020 23.93 24.01 23.61 23.69 492,742 -0.30(-1.25%)
Jun 23, 2020 23.96 24.23 23.82 23.99 682,454 +0.35(+1.48%)
Jun 22, 2020 23.81 23.93 23.47 23.64 560,569 -0.17(-0.71%)
Jun 19, 2020 24.45 24.50 23.47 23.81 719,700 -0.38(-1.57%)
Jun 18, 2020 23.75 24.23 23.75 24.19 763,364 +0.33(+1.38%)
Jun 17, 2020 23.45 24.00 23.30 23.86 693,032 +0.63(+2.71%)
Jun 16, 2020 23.41 23.48 22.91 23.23 674,265 +0.47(+2.07%)
Jun 15, 2020 22.03 22.88 21.85 22.76 1,091,699 +0.35(+1.56%)
Jun 12, 2020 22.61 22.73 22.07 22.41 602,500 +0.22(+0.99%)
Jun 11, 2020 23.25 23.25 22.16 22.19 506,362 -1.49(-6.29%)
Jun 10, 2020 23.29 24.00 23.20 23.68 751,509 +0.42(+1.81%)
Jun 09, 2020 23.36 23.39 22.86 23.26 558,285 -0.27(-1.15%)
Jun 08, 2020 23.27 23.78 23.27 23.53 774,753 +0.28(+1.20%)
Jun 05, 2020 23.51 23.61 23.10 23.25 837,800 +0.11(+0.48%)
Jun 04, 2020 22.91 23.22 22.89 23.14 1,209,079 -0.04(-0.17%)
Jun 03, 2020 24.04 24.23 23.13 23.18 849,209 -0.72(-3.01%)
Jun 02, 2020 24.24 24.32 23.81 23.90 688,239 -0.12(-0.50%)
Jun 01, 2020 24.10 24.34 23.80 24.02 788,265 -0.15(-0.62%)
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%)
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.