Schneider National Inc (NY: SNDR )

23.43 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 18.04 18.33 17.62 18.32 503,050 +0.41(+2.29%)
Feb 28, 2020 17.61 17.97 17.17 17.91 850,700 -0.20(-1.10%)
Feb 27, 2020 18.56 18.93 18.10 18.11 776,636 -0.94(-4.93%)
Feb 26, 2020 20.15 20.15 18.96 19.05 404,140 -0.95(-4.75%)
Feb 25, 2020 20.75 20.84 19.83 20.00 590,472 -0.65(-3.15%)
Feb 24, 2020 21.01 21.08 20.37 20.65 889,892 -0.97(-4.49%)
Feb 21, 2020 21.81 21.93 21.47 21.62 647,200 -0.25(-1.14%)
Feb 20, 2020 21.71 21.89 21.63 21.87 856,817 -0.08(-0.36%)
Feb 19, 2020 22.13 22.20 21.92 21.95 382,331 -0.07(-0.32%)
Feb 18, 2020 21.92 22.18 21.86 22.02 381,398 -0.02(-0.09%)
Feb 14, 2020 22.50 22.50 22.02 22.04 213,900 -0.46(-2.04%)
Feb 13, 2020 22.42 22.55 22.33 22.50 448,048 -0.08(-0.35%)
Feb 12, 2020 22.60 22.77 22.40 22.58 429,403 +0.18(+0.80%)
Feb 11, 2020 22.56 22.79 22.21 22.40 278,109 -0.06(-0.27%)
Feb 10, 2020 23.06 23.19 22.44 22.46 209,901 -0.71(-3.06%)
Feb 07, 2020 23.06 23.30 22.81 23.17 460,400 +0.04(+0.17%)
Feb 06, 2020 23.04 23.24 22.81 23.13 367,809 +0.13(+0.57%)
Feb 05, 2020 22.97 23.14 22.79 23.00 379,205 +0.37(+1.64%)
Feb 04, 2020 23.12 23.12 22.61 22.63 635,175 -0.22(-0.96%)
Feb 03, 2020 22.46 22.93 22.45 22.85 425,835 +0.58(+2.60%)
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%)
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.