Schneider National Inc (NY: SNDR )

23.92 USD +0.19 (+0.80%)
Official Closing Price Updated: 7:00 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 28.56 28.56 28.56 0 +0.02(+0.07%)
Dec 28, 2017 28.85 28.85 28.35 28.54 431,152 -0.42(-1.45%)
Dec 27, 2017 28.58 29.36 28.41 28.96 916,677 +0.46(+1.61%)
Dec 26, 2017 28.47 28.82 28.06 28.50 1,942,342 +0.06(+0.21%)
Dec 22, 2017 28.04 28.78 27.72 28.44 1,135,950 +0.55(+1.97%)
Dec 21, 2017 28.41 28.53 27.41 27.89 1,607,701 -0.33(-1.17%)
Dec 20, 2017 28.00 28.87 27.93 28.22 2,051,006 +0.36(+1.29%)
Dec 19, 2017 27.68 27.87 27.50 27.86 422,077 +0.31(+1.13%)
Dec 18, 2017 27.57 28.04 27.24 27.55 533,684 +0.13(+0.47%)
Dec 15, 2017 26.96 27.50 26.90 27.42 1,477,046 +0.57(+2.12%)
Dec 14, 2017 27.50 27.59 26.72 26.85 414,545 -0.56(-2.04%)
Dec 13, 2017 26.79 27.58 26.79 27.41 501,270 +0.74(+2.77%)
Dec 12, 2017 26.60 27.03 26.56 26.67 364,583 +0.06(+0.23%)
Dec 11, 2017 27.02 27.14 26.57 26.61 296,550 -0.41(-1.52%)
Dec 08, 2017 27.36 27.36 26.77 27.02 322,075 +0.00(+0.00%)
Dec 07, 2017 26.58 27.46 26.58 625,132 +0.00(+0.00%)
Dec 06, 2017 26.35 26.85 26.35 26.64 371,941 +0.21(+0.79%)
Dec 05, 2017 26.72 27.00 26.41 26.43 597,915 -0.33(-1.23%)
Dec 04, 2017 27.02 27.83 26.67 26.76 808,365 +0.21(+0.79%)
Dec 01, 2017 26.31 26.66 25.90 26.55 473,593 +0.32(+1.22%)
Nov 30, 2017 26.05 26.49 25.80 26.23 705,373 +0.35(+1.35%)
Nov 29, 2017 25.62 25.62 25.25 25.88 555,639 +0.34(+1.33%)
Nov 28, 2017 25.02 25.70 25.02 25.54 555,092 +0.60(+2.41%)
Nov 27, 2017 24.81 25.17 24.71 24.94 406,381 +0.06(+0.24%)
Nov 24, 2017 24.97 26.07 24.80 24.88 366,682 +0.01(+0.04%)
Nov 22, 2017 24.72 24.99 24.72 24.87 200,641 +0.18(+0.73%)
Nov 21, 2017 24.56 24.93 24.38 24.69 361,518 +0.28(+1.15%)
Nov 20, 2017 24.07 24.47 23.98 24.41 283,835 +0.42(+1.75%)
Nov 17, 2017 24.39 24.39 23.86 23.99 435,541 -0.54(-2.20%)
Nov 16, 2017 24.24 24.71 24.15 24.53 663,853 +0.52(+2.17%)
Nov 15, 2017 24.50 24.69 23.95 24.01 351,963 -0.61(-2.48%)
Nov 14, 2017 24.44 24.74 24.31 24.62 410,072 +0.05(+0.20%)
Nov 13, 2017 24.62 24.66 23.96 24.57 640,790 -0.25(-1.01%)
Nov 10, 2017 25.13 25.40 24.77 24.82 497,859 -0.25(-1.00%)
Nov 09, 2017 24.65 25.35 23.79 25.07 2,810,540 +0.06(+0.24%)
Nov 08, 2017 25.84 25.84 24.50 25.01 972,533 +0.21(+0.85%)
Nov 07, 2017 25.00 25.25 23.32 24.80 1,440,189 -0.70(-2.75%)
Nov 06, 2017 25.44 25.95 25.23 25.50 1,223,075 +0.01(+0.04%)
Nov 03, 2017 25.78 25.92 25.46 25.49 429,258 -0.29(-1.12%)
Nov 02, 2017 25.97 26.34 25.71 25.78 527,946 -0.19(-0.73%)
Nov 01, 2017 26.38 26.50 25.74 25.97 205,918 -0.22(-0.84%)
Oct 31, 2017 26.07 26.38 25.96 26.19 262,904 +0.19(+0.73%)
Oct 30, 2017 26.77 26.77 25.79 26.00 414,495 -0.83(-3.09%)
Oct 27, 2017 27.28 27.89 26.48 26.83 462,101 -0.39(-1.43%)
Oct 26, 2017 26.59 27.84 26.39 27.22 983,250 +0.85(+3.22%)
Oct 25, 2017 26.49 26.72 26.14 26.37 854,354 -0.04(-0.15%)
Oct 24, 2017 27.60 28.32 25.72 26.41 1,356,869 +0.71(+2.76%)
Oct 23, 2017 25.90 25.90 25.55 25.70 189,344 -0.02(-0.08%)
Oct 20, 2017 25.20 25.73 25.20 25.72 520,887 +0.85(+3.42%)
Oct 19, 2017 24.64 24.90 24.38 24.87 370,609 +0.18(+0.73%)
Oct 18, 2017 24.72 24.92 24.44 24.69 614,032 +0.16(+0.65%)
Oct 17, 2017 24.09 24.81 23.84 24.53 1,063,373 +0.76(+3.20%)
Oct 16, 2017 24.40 24.46 23.31 23.77 716,216 -0.53(-2.18%)
Oct 13, 2017 24.94 24.95 24.08 24.30 458,463 -0.52(-2.10%)
Oct 12, 2017 24.37 24.96 24.34 24.82 726,233 +0.42(+1.72%)
Oct 11, 2017 24.34 24.56 24.32 24.40 280,686 +0.00(+0.00%)
Oct 10, 2017 24.63 24.77 24.16 24.40 418,991 -0.09(-0.37%)
Oct 09, 2017 24.80 25.07 24.30 24.49 377,547 -0.28(-1.13%)
Oct 06, 2017 24.85 25.05 24.70 24.77 233,427 -0.03(-0.12%)
Oct 05, 2017 24.84 24.94 24.58 24.80 309,440 +0.01(+0.04%)
Oct 04, 2017 25.12 25.12 24.75 24.79 466,327 -0.32(-1.27%)
Oct 03, 2017 25.16 25.34 24.87 25.11 612,264 +0.17(+0.68%)
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.