Schneider National Inc (NY: SNDR )

21.29 USD -0.12 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 21.24 21.40 20.95 21.29 1,233,461 -0.12(-0.56%)
Jun 17, 2021 22.54 22.54 21.40 21.41 942,346 -1.04(-4.63%)
Jun 16, 2021 22.63 22.70 22.29 22.45 783,162 -0.25(-1.10%)
Jun 15, 2021 22.54 22.83 22.41 22.70 730,113 +0.17(+0.75%)
Jun 14, 2021 22.87 22.92 22.44 22.53 490,460 -0.33(-1.44%)
Jun 11, 2021 22.85 22.99 22.78 22.86 646,319 +0.17(+0.75%)
Jun 10, 2021 23.35 23.44 22.66 22.69 636,669 -0.67(-2.87%)
Jun 09, 2021 23.41 23.49 23.21 23.36 380,894 -0.12(-0.51%)
Jun 08, 2021 23.33 23.50 23.08 23.48 329,132 +0.16(+0.69%)
Jun 07, 2021 23.68 23.70 23.11 23.32 496,434 -0.35(-1.48%)
Jun 04, 2021 24.05 24.13 23.43 23.67 334,907 -0.36(-1.50%)
Jun 03, 2021 24.06 24.16 23.74 24.03 360,545 -0.03(-0.12%)
Jun 02, 2021 24.67 24.67 24.01 24.06 352,185 -0.52(-2.12%)
Jun 01, 2021 24.52 24.85 24.42 24.58 559,180 +0.09(+0.37%)
May 28, 2021 24.61 24.70 24.27 24.49 188,595 -0.07(-0.29%)
May 27, 2021 24.57 24.74 24.45 24.56 431,205 +0.10(+0.41%)
May 26, 2021 24.35 24.53 24.19 24.46 240,634 +0.19(+0.78%)
May 25, 2021 24.85 25.00 24.26 24.27 307,137 -0.59(-2.37%)
May 24, 2021 25.06 25.07 24.80 24.86 289,822 -0.13(-0.52%)
May 21, 2021 24.92 25.17 24.70 24.99 201,993 +0.09(+0.36%)
May 20, 2021 25.24 25.24 24.88 24.90 239,343 -0.30(-1.19%)
May 19, 2021 25.20 25.31 24.72 25.20 353,463 -0.22(-0.87%)
May 18, 2021 25.64 25.77 25.38 25.42 212,563 -0.21(-0.82%)
May 17, 2021 25.54 25.76 25.41 25.63 217,857 -0.10(-0.39%)
May 14, 2021 25.75 25.92 25.58 25.73 221,087 +0.18(+0.70%)
May 13, 2021 25.17 25.68 25.17 25.55 420,287 +0.35(+1.39%)
May 12, 2021 25.67 25.71 25.17 25.20 361,911 -0.45(-1.75%)
May 11, 2021 26.35 26.35 25.47 25.65 388,698 -0.78(-2.95%)
May 10, 2021 26.45 27.15 26.41 26.43 412,767 +0.14(+0.53%)
May 07, 2021 25.99 26.38 25.79 26.29 455,120 +0.36(+1.39%)
May 06, 2021 25.41 25.99 25.22 25.93 552,852 +0.61(+2.41%)
May 05, 2021 25.46 25.48 25.12 25.32 354,638 -0.01(-0.04%)
May 04, 2021 24.83 25.36 24.75 25.33 465,758 +0.37(+1.48%)
May 03, 2021 24.38 25.18 24.38 24.96 463,921 +0.73(+3.01%)
Apr 30, 2021 24.77 24.93 24.11 24.23 558,900 +0.11(+0.46%)
Apr 29, 2021 23.71 24.49 23.50 24.12 446,762 +0.39(+1.64%)
Apr 28, 2021 23.80 23.90 23.47 23.73 510,394 -0.07(-0.29%)
Apr 27, 2021 23.76 24.03 23.68 23.80 466,060 +0.07(+0.29%)
Apr 26, 2021 24.38 24.40 23.61 23.73 506,349 -0.62(-2.55%)
Apr 23, 2021 24.41 24.65 24.23 24.35 330,500 -0.01(-0.04%)
Apr 22, 2021 24.25 24.58 24.25 24.36 456,054 -0.06(-0.25%)
Apr 21, 2021 25.31 25.31 24.41 24.42 486,470 -0.73(-2.90%)
Apr 20, 2021 25.47 25.60 25.01 25.15 290,998 -0.17(-0.67%)
Apr 19, 2021 25.50 25.56 25.05 25.32 326,173 -0.24(-0.94%)
Apr 16, 2021 25.79 25.88 25.27 25.56 538,800 -0.10(-0.39%)
Apr 15, 2021 25.32 25.70 25.29 25.66 564,872 +0.41(+1.62%)
Apr 14, 2021 25.60 25.67 25.17 25.25 478,204 -0.33(-1.29%)
Apr 13, 2021 25.77 25.77 25.31 25.58 267,396 -0.11(-0.43%)
Apr 12, 2021 25.44 25.77 25.36 25.69 439,989 +0.29(+1.14%)
Apr 09, 2021 25.18 25.49 25.13 25.40 317,400 +0.10(+0.40%)
Apr 08, 2021 25.37 25.47 25.04 25.30 440,464 -0.16(-0.63%)
Apr 07, 2021 25.44 25.53 25.17 25.46 626,173 +0.21(+0.83%)
Apr 06, 2021 25.26 25.51 25.14 25.25 535,775 -0.24(-0.94%)
Apr 05, 2021 25.38 25.78 25.17 25.49 499,612 +0.35(+1.39%)
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.