Schneider National Inc (NY: SNDR )

22.64 +0.29 (+1.30%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 21.07 21.28 20.96 20.98 658,466 -0.12(-0.55%)
Jun 29, 2021 20.92 21.27 20.75 21.10 760,775 +0.17(+0.83%)
Jun 28, 2021 21.13 21.13 20.71 20.92 1,085,233 -0.14(-0.69%)
Jun 25, 2021 20.98 21.23 20.84 21.07 2,243,298 +0.12(+0.55%)
Jun 24, 2021 21.07 21.07 20.81 20.95 665,756 -0.04(-0.18%)
Jun 23, 2021 21.08 21.15 20.68 20.99 869,865 -0.10(-0.46%)
Jun 22, 2021 21.13 21.22 20.84 21.09 958,942 +0.40(+1.91%)
Jun 21, 2021 20.61 20.93 20.54 20.69 920,020 +0.17(+0.85%)
Jun 18, 2021 20.47 20.62 20.19 20.52 1,279,912 -0.12(-0.56%)
Jun 17, 2021 21.72 21.72 20.62 20.63 977,834 -1.00(-4.63%)
Jun 16, 2021 21.81 21.88 21.48 21.64 812,655 -0.24(-1.10%)
Jun 15, 2021 21.72 22.00 21.60 21.88 757,608 +0.16(+0.75%)
Jun 14, 2021 22.04 22.09 21.63 21.71 508,930 -0.32(-1.44%)
Jun 11, 2021 22.02 22.16 21.95 22.03 670,659 +0.16(+0.75%)
Jun 10, 2021 22.50 22.59 21.84 21.87 660,645 -0.58(-2.58%)
Jun 09, 2021 22.49 22.57 22.30 22.44 396,426 -0.12(-0.51%)
Jun 08, 2021 22.42 22.58 22.18 22.56 342,553 +0.15(+0.69%)
Jun 07, 2021 22.75 22.77 22.20 22.41 516,677 -0.34(-1.48%)
Jun 04, 2021 23.11 23.19 22.52 22.74 348,564 -0.35(-1.50%)
Jun 03, 2021 23.12 23.21 22.81 23.09 375,247 -0.03(-0.12%)
Jun 02, 2021 23.70 23.70 23.07 23.12 366,546 -0.50(-2.12%)
Jun 01, 2021 23.56 23.88 23.46 23.62 581,982 +0.09(+0.37%)
May 28, 2021 23.65 23.73 23.32 23.53 196,285 -0.07(-0.28%)
May 27, 2021 23.61 23.77 23.49 23.60 448,788 +0.10(+0.41%)
May 26, 2021 23.40 23.57 23.24 23.50 250,446 +0.18(+0.78%)
May 25, 2021 23.88 24.02 23.31 23.32 319,661 -0.57(-2.37%)
May 24, 2021 24.08 24.09 23.83 23.89 301,640 -0.12(-0.52%)
May 21, 2021 23.94 24.18 23.73 24.01 210,229 +0.09(+0.36%)
May 20, 2021 24.25 24.25 23.91 23.92 249,103 -0.29(-1.19%)
May 19, 2021 24.21 24.32 23.75 24.21 367,876 -0.21(-0.87%)
May 18, 2021 24.64 24.76 24.40 24.42 221,231 -0.20(-0.82%)
May 17, 2021 24.54 24.75 24.41 24.63 226,740 -0.10(-0.39%)
May 14, 2021 24.74 24.90 24.58 24.72 230,102 +0.17(+0.70%)
May 13, 2021 24.18 24.67 24.18 24.55 437,425 +0.34(+1.39%)
May 12, 2021 24.66 24.70 24.18 24.21 376,669 -0.43(-1.75%)
May 11, 2021 25.32 25.32 24.47 24.64 404,548 -0.75(-2.95%)
May 10, 2021 25.41 26.09 25.38 25.39 429,599 +0.13(+0.53%)
May 07, 2021 24.97 25.35 24.78 25.26 473,679 +0.35(+1.39%)
May 06, 2021 24.41 24.97 24.23 24.91 575,396 +0.59(+2.41%)
May 05, 2021 24.46 24.48 24.14 24.33 369,099 -0.01(-0.04%)
May 04, 2021 23.86 24.37 23.78 24.34 484,750 +0.36(+1.48%)
May 03, 2021 23.42 24.19 23.42 23.98 482,839 +0.70(+3.01%)
Apr 30, 2021 23.80 23.95 23.17 23.28 581,691 +0.11(+0.46%)
Apr 29, 2021 22.78 23.53 22.58 23.18 464,980 +0.37(+1.64%)
Apr 28, 2021 22.87 22.96 22.55 22.80 531,207 -0.07(-0.29%)
Apr 27, 2021 22.83 23.09 22.75 22.87 485,065 +0.07(+0.30%)
Apr 26, 2021 23.42 23.44 22.68 22.80 526,997 -0.60(-2.55%)
Apr 23, 2021 23.45 23.68 23.28 23.40 343,977 -0.01(-0.04%)
Apr 22, 2021 23.30 23.62 23.30 23.41 474,651 -0.06(-0.25%)
Apr 21, 2021 24.32 24.32 23.45 23.46 506,307 -0.70(-2.90%)
Apr 20, 2021 24.47 24.60 24.03 24.16 302,864 -0.16(-0.67%)
Apr 19, 2021 24.50 24.56 24.07 24.33 339,473 -0.23(-0.94%)
Apr 16, 2021 24.78 24.87 24.28 24.56 560,771 -0.10(-0.39%)
Apr 15, 2021 24.33 24.69 24.30 24.65 587,906 +0.39(+1.62%)
Apr 14, 2021 24.60 24.66 24.18 24.26 497,704 -0.32(-1.29%)
Apr 13, 2021 24.76 24.76 24.32 24.58 278,300 -0.11(-0.43%)
Apr 12, 2021 24.44 24.76 24.37 24.68 457,931 +0.28(+1.14%)
Apr 09, 2021 24.19 24.49 24.15 24.40 330,343 +0.10(+0.40%)
Apr 08, 2021 24.38 24.47 24.06 24.31 458,425 -0.15(-0.63%)
Apr 07, 2021 24.44 24.53 24.18 24.46 651,707 +0.20(+0.83%)
Apr 06, 2021 24.27 24.51 24.16 24.26 557,623 -0.23(-0.94%)
Apr 05, 2021 24.39 24.77 24.18 24.49 519,985 +0.34(+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.