Schneider National Inc (NY: SNDR )

22.72 USD -0.04 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 20.70 20.70 20.70 410,682 +0.21(+1.02%)
Dec 30, 2020 20.57 20.75 20.46 20.49 410,682 -0.07(-0.34%)
Dec 29, 2020 20.68 20.94 20.55 20.56 450,528 -0.12(-0.58%)
Dec 28, 2020 20.76 20.93 20.65 20.68 365,622 -0.05(-0.24%)
Dec 24, 2020 20.71 20.84 20.55 20.73 135,100 +0.01(+0.05%)
Dec 23, 2020 20.81 20.90 20.61 20.72 498,621 +0.04(+0.19%)
Dec 22, 2020 20.81 20.97 20.58 20.68 511,237 -0.15(-0.72%)
Dec 21, 2020 20.58 21.07 20.44 20.83 719,360 +0.12(+0.58%)
Dec 18, 2020 20.77 21.03 20.58 20.71 1,739,100 +0.05(+0.24%)
Dec 17, 2020 20.45 20.68 20.20 20.66 630,444 +0.23(+1.13%)
Dec 16, 2020 20.45 20.64 20.25 20.43 970,843 +0.01(+0.05%)
Dec 15, 2020 20.48 20.64 20.26 20.42 940,772 +0.06(+0.29%)
Dec 14, 2020 20.74 21.02 20.35 20.36 949,765 -0.65(-3.09%)
Dec 11, 2020 20.94 21.23 20.88 21.01 647,000 -0.08(-0.38%)
Dec 10, 2020 21.03 21.31 20.58 21.09 597,268 -0.12(-0.57%)
Dec 09, 2020 21.11 21.27 20.92 21.21 468,511 +0.29(+1.39%)
Dec 08, 2020 21.19 21.35 20.83 20.92 927,302 -0.26(-1.23%)
Dec 07, 2020 21.36 21.48 21.10 21.18 402,820 -0.08(-0.38%)
Dec 04, 2020 20.70 21.30 20.70 21.26 548,700 +0.59(+2.85%)
Dec 03, 2020 21.07 21.18 20.63 20.67 626,460 -0.40(-1.90%)
Dec 02, 2020 21.27 21.29 20.96 21.07 388,239 -0.16(-0.75%)
Dec 01, 2020 21.07 21.37 20.95 21.23 449,916 +0.33(+1.58%)
Nov 30, 2020 21.30 21.38 20.89 20.90 596,164 -0.41(-1.92%)
Nov 27, 2020 21.29 21.37 20.94 21.31 183,700 +0.00(+0.00%)
Nov 25, 2020 21.62 21.62 20.99 21.31 510,500 -0.35(-1.62%)
Nov 24, 2020 20.76 21.74 20.75 21.66 906,400 +0.40(+1.88%)
Nov 23, 2020 21.86 22.00 21.08 21.26 689,504 -0.51(-2.34%)
Nov 20, 2020 21.78 21.98 21.66 21.77 535,700 -0.21(-0.96%)
Nov 19, 2020 21.92 22.08 21.78 21.98 365,314 +0.06(+0.27%)
Nov 18, 2020 22.24 22.44 21.87 21.92 651,272 -0.32(-1.44%)
Nov 17, 2020 21.94 22.27 21.67 22.24 551,058 +0.23(+1.04%)
Nov 16, 2020 21.90 22.13 21.76 22.01 590,421 +0.23(+1.06%)
Nov 13, 2020 21.52 21.94 21.39 21.78 305,600 +0.41(+1.92%)
Nov 12, 2020 21.65 21.75 21.15 21.37 467,938 -0.30(-1.38%)
Nov 11, 2020 22.43 22.66 21.60 21.67 797,878 -0.55(-2.48%)
Nov 10, 2020 21.89 22.42 21.62 22.22 934,909 +0.33(+1.51%)
Nov 09, 2020 23.00 23.28 21.51 21.89 1,422,140 +0.90(+4.29%)
Nov 06, 2020 21.70 21.71 20.97 20.99 633,800 -2.70(-11.40%)
Nov 05, 2020 23.23 24.02 23.20 23.69 1,014,412 +0.81(+3.54%)
Nov 04, 2020 23.20 23.45 22.81 22.88 734,534 -0.26(-1.12%)
Nov 03, 2020 22.36 23.27 22.30 23.14 999,462 +1.02(+4.61%)
Nov 02, 2020 22.38 22.63 21.94 22.12 1,226,479 +0.06(+0.27%)
Oct 30, 2020 22.54 22.83 21.80 22.06 1,024,600 -0.57(-2.52%)
Oct 29, 2020 23.00 23.29 22.20 22.63 760,516 -0.20(-0.88%)
Oct 28, 2020 23.03 23.23 22.70 22.83 1,026,671 -0.47(-2.02%)
Oct 27, 2020 24.07 24.22 23.26 23.30 624,597 -0.79(-3.28%)
Oct 26, 2020 23.89 24.20 23.47 24.09 925,246 +0.06(+0.25%)
Oct 23, 2020 23.86 24.20 23.55 24.03 649,600 +0.12(+0.50%)
Oct 22, 2020 23.75 23.96 23.51 23.91 324,159 +0.29(+1.23%)
Oct 21, 2020 23.81 24.13 23.23 23.62 571,595 -0.15(-0.63%)
Oct 20, 2020 23.36 24.02 23.36 23.77 451,225 +0.35(+1.49%)
Oct 19, 2020 24.43 24.45 23.34 23.42 515,812 -1.04(-4.25%)
Oct 16, 2020 25.10 25.30 24.39 24.46 519,900 -1.15(-4.49%)
Oct 15, 2020 25.08 25.63 25.00 25.61 530,653 +0.41(+1.63%)
Oct 14, 2020 25.39 25.60 25.20 25.20 317,253 -0.13(-0.51%)
Oct 13, 2020 24.66 25.50 24.42 25.33 527,975 +0.75(+3.05%)
Oct 12, 2020 25.11 25.37 24.50 24.58 893,014 -0.33(-1.32%)
Oct 09, 2020 24.95 25.15 24.51 24.91 522,100 -0.69(-2.70%)
Oct 08, 2020 25.74 25.87 25.50 25.60 377,901 +0.04(+0.16%)
Oct 07, 2020 25.25 25.90 25.02 25.56 518,093 +0.72(+2.90%)
Oct 06, 2020 24.86 25.07 24.66 24.84 862,068 -0.18(-0.72%)
Oct 05, 2020 25.32 25.50 24.79 25.02 664,612 -0.09(-0.36%)
Oct 02, 2020 24.77 25.50 24.74 25.11 392,100 +0.21(+0.84%)
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.