Schneider National Inc (NY: SNDR )

25.28 USD -0.28 (-1.10%)
Streaming Delayed Price Updated: 12:46 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 19.24 19.46 19.11 19.44 396,900 +0.31(+1.62%)
Aug 29, 2019 18.75 19.26 18.75 19.13 419,232 +0.60(+3.24%)
Aug 28, 2019 18.28 18.80 18.16 18.53 899,915 +0.23(+1.26%)
Aug 27, 2019 18.53 18.57 18.13 18.30 622,881 -0.13(-0.71%)
Aug 26, 2019 18.57 18.67 18.30 18.43 377,594 +0.07(+0.38%)
Aug 23, 2019 18.89 18.93 18.30 18.36 440,000 -0.65(-3.42%)
Aug 22, 2019 19.47 19.47 18.99 19.01 373,694 -0.32(-1.66%)
Aug 21, 2019 19.34 19.53 19.16 19.33 498,840 +0.25(+1.31%)
Aug 20, 2019 19.33 19.41 19.01 19.08 344,023 -0.30(-1.55%)
Aug 19, 2019 19.20 19.57 19.18 19.38 483,376 +0.53(+2.81%)
Aug 16, 2019 18.37 18.96 18.33 18.85 356,100 +0.62(+3.40%)
Aug 15, 2019 18.67 18.70 18.15 18.23 573,708 -0.38(-2.04%)
Aug 14, 2019 18.82 19.06 18.38 18.61 1,165,801 -0.57(-2.97%)
Aug 13, 2019 18.77 19.46 18.68 19.18 612,519 +0.45(+2.40%)
Aug 12, 2019 19.41 19.43 18.70 18.73 567,537 -0.79(-4.05%)
Aug 09, 2019 19.77 19.84 19.38 19.52 1,662,100 -0.41(-2.06%)
Aug 08, 2019 19.00 20.02 19.00 19.93 1,259,295 +1.00(+5.28%)
Aug 07, 2019 18.84 19.00 18.62 18.93 855,570 -0.16(-0.84%)
Aug 06, 2019 18.75 19.09 18.67 19.09 1,433,720 +0.37(+1.98%)
Aug 05, 2019 19.11 19.11 18.62 18.72 1,254,040 -0.69(-3.55%)
Aug 02, 2019 19.18 19.58 19.12 19.41 1,263,100 +0.18(+0.94%)
Aug 01, 2019 18.90 19.78 18.90 19.23 1,104,769 -0.07(-0.36%)
Jul 31, 2019 19.42 19.52 19.08 19.30 1,002,386 -0.08(-0.41%)
Jul 30, 2019 18.84 19.43 18.71 19.38 477,532 +0.30(+1.57%)
Jul 29, 2019 19.13 19.19 18.90 19.08 644,529 -0.12(-0.63%)
Jul 26, 2019 18.87 19.22 18.69 19.20 974,700 +0.44(+2.35%)
Jul 25, 2019 19.52 19.57 18.43 18.76 1,285,737 -0.85(-4.33%)
Jul 24, 2019 18.90 19.74 18.90 19.61 1,268,276 +0.66(+3.48%)
Jul 23, 2019 18.85 19.01 18.61 18.95 504,256 +0.19(+1.01%)
Jul 22, 2019 18.88 19.00 18.75 18.76 769,235 -0.05(-0.27%)
Jul 19, 2019 18.48 18.91 18.47 18.81 579,600 +0.43(+2.34%)
Jul 18, 2019 18.24 18.39 18.11 18.38 420,085 +0.22(+1.21%)
Jul 17, 2019 18.36 18.49 17.82 18.16 890,780 -0.36(-1.94%)
Jul 16, 2019 18.04 19.04 18.04 18.52 1,262,787 +0.78(+4.40%)
Jul 15, 2019 18.49 18.49 17.67 17.74 593,906 -0.37(-2.04%)
Jul 12, 2019 17.02 18.25 17.02 18.11 1,031,800 +0.98(+5.72%)
Jul 11, 2019 16.94 17.24 16.59 17.13 971,973 -0.13(-0.75%)
Jul 10, 2019 17.81 17.82 17.24 17.26 356,022 -0.39(-2.21%)
Jul 09, 2019 17.59 17.70 17.43 17.65 328,563 -0.18(-1.01%)
Jul 08, 2019 17.86 18.11 17.77 17.83 506,544 -0.20(-1.11%)
Jul 05, 2019 18.06 18.25 17.80 18.03 715,000 -0.12(-0.66%)
Jul 03, 2019 17.98 18.15 17.95 18.15 339,500 +0.21(+1.17%)
Jul 02, 2019 18.23 18.34 17.77 17.94 556,224 -0.33(-1.81%)
Jul 01, 2019 18.71 18.78 18.12 18.27 656,252 +0.03(+0.16%)
Jun 28, 2019 17.99 18.67 17.99 18.24 2,104,300 +0.25(+1.39%)
Jun 27, 2019 17.66 18.14 17.66 17.99 987,290 +0.42(+2.39%)
Jun 26, 2019 17.23 17.70 17.23 17.57 1,187,256 +0.45(+2.63%)
Jun 25, 2019 17.33 17.50 17.06 17.12 1,484,628 -0.25(-1.44%)
Jun 24, 2019 18.09 18.17 17.35 17.37 694,728 -0.67(-3.71%)
Jun 21, 2019 18.14 18.39 17.95 18.04 1,086,500 -0.13(-0.72%)
Jun 20, 2019 18.14 18.27 17.94 18.17 770,107 +0.27(+1.51%)
Jun 19, 2019 17.86 18.11 17.74 17.90 878,399 +0.01(+0.06%)
Jun 18, 2019 17.36 18.06 17.22 17.89 1,370,185 +0.28(+1.59%)
Jun 17, 2019 18.16 18.16 17.56 17.61 630,178 -0.50(-2.76%)
Jun 14, 2019 18.36 18.42 17.95 18.11 456,600 -0.32(-1.74%)
Jun 13, 2019 18.23 18.46 18.02 18.43 686,642 +0.22(+1.21%)
Jun 12, 2019 17.90 18.21 17.80 18.21 563,892 +0.25(+1.39%)
Jun 11, 2019 17.88 18.23 17.83 17.96 810,185 +0.30(+1.70%)
Jun 10, 2019 17.36 17.83 17.36 17.66 1,675,417 +0.40(+2.32%)
Jun 07, 2019 17.31 17.45 17.18 17.26 442,600 +0.06(+0.35%)
Jun 06, 2019 17.37 17.63 16.85 17.20 1,121,527 -0.15(-0.86%)
Jun 05, 2019 17.90 18.05 17.30 17.35 1,222,825 -0.40(-2.25%)
Jun 04, 2019 17.05 17.81 16.92 17.75 1,279,809 +0.99(+5.91%)
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.