Schneider National Inc (NY: SNDR )

23.43 USD -0.09 (-0.38%)
Official Closing Price Updated: 4:10 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 21.44 21.88 21.44 21.82 214,000 +0.34(+1.58%)
Dec 30, 2019 21.67 21.67 21.34 21.48 629,234 -0.19(-0.88%)
Dec 27, 2019 21.80 21.90 21.50 21.67 395,000 -0.07(-0.32%)
Dec 26, 2019 21.69 21.84 21.45 21.74 618,942 +0.06(+0.28%)
Dec 24, 2019 21.68 21.75 21.55 21.68 140,900 +0.10(+0.46%)
Dec 23, 2019 21.96 21.96 21.54 21.58 759,072 -0.33(-1.51%)
Dec 20, 2019 21.68 22.04 21.50 21.91 1,964,300 +0.24(+1.11%)
Dec 19, 2019 21.71 21.92 21.62 21.67 1,189,152 -0.03(-0.14%)
Dec 18, 2019 22.07 22.07 21.56 21.70 511,704 -0.25(-1.14%)
Dec 17, 2019 21.94 22.17 21.89 21.95 367,229 +0.02(+0.09%)
Dec 16, 2019 22.12 22.33 21.92 21.93 479,543 -0.17(-0.77%)
Dec 13, 2019 22.33 22.48 22.02 22.10 370,600 -0.28(-1.25%)
Dec 12, 2019 22.18 22.62 22.05 22.38 391,720 +0.13(+0.58%)
Dec 11, 2019 22.26 22.44 22.23 22.25 217,724 +0.00(+0.00%)
Dec 10, 2019 22.38 22.41 22.16 22.25 249,108 -0.16(-0.71%)
Dec 09, 2019 22.42 22.56 22.32 22.41 250,372 +0.04(+0.18%)
Dec 06, 2019 22.53 22.81 22.28 22.37 363,900 +0.09(+0.40%)
Dec 05, 2019 22.58 22.58 22.16 22.28 316,952 +0.25(+1.13%)
Dec 04, 2019 21.93 22.39 21.90 22.03 381,353 +0.19(+0.87%)
Dec 03, 2019 22.09 22.09 21.75 21.84 366,966 -0.54(-2.41%)
Dec 02, 2019 22.79 22.87 22.38 22.38 230,823 -0.37(-1.63%)
Nov 29, 2019 22.75 23.08 22.61 22.75 101,500 -0.08(-0.35%)
Nov 27, 2019 22.99 23.12 22.70 22.83 207,100 -0.06(-0.26%)
Nov 26, 2019 22.75 23.06 22.67 22.89 322,187 +0.10(+0.44%)
Nov 25, 2019 22.69 23.04 22.60 22.79 341,794 +0.11(+0.49%)
Nov 22, 2019 22.81 22.91 22.67 22.68 309,500 -0.07(-0.31%)
Nov 21, 2019 23.06 23.08 22.67 22.75 327,263 -0.22(-0.96%)
Nov 20, 2019 23.15 23.34 22.66 22.97 1,047,307 -0.29(-1.25%)
Nov 19, 2019 23.47 23.57 23.04 23.26 288,957 -0.12(-0.51%)
Nov 18, 2019 23.23 23.41 23.05 23.38 356,845 +0.08(+0.34%)
Nov 15, 2019 23.51 23.52 23.24 23.30 316,000 -0.02(-0.09%)
Nov 14, 2019 23.18 23.37 23.18 23.32 167,620 +0.09(+0.39%)
Nov 13, 2019 23.45 23.45 23.16 23.23 192,349 -0.36(-1.53%)
Nov 12, 2019 23.79 23.83 23.56 23.59 370,008 -0.21(-0.88%)
Nov 11, 2019 23.75 23.83 23.49 23.80 270,542 -0.09(-0.38%)
Nov 08, 2019 23.69 23.95 23.62 23.89 349,300 +0.18(+0.76%)
Nov 07, 2019 24.03 24.25 23.67 23.71 366,478 -0.12(-0.50%)
Nov 06, 2019 23.90 23.90 23.55 23.83 513,208 -0.16(-0.67%)
Nov 05, 2019 24.01 24.38 23.86 23.99 1,167,919 -0.01(-0.04%)
Nov 04, 2019 23.98 24.11 23.87 24.00 860,646 +0.25(+1.05%)
Nov 01, 2019 23.08 23.86 22.96 23.75 736,200 +0.88(+3.85%)
Oct 31, 2019 22.65 23.13 22.07 22.87 860,241 +0.10(+0.44%)
Oct 30, 2019 23.19 23.19 22.23 22.77 918,792 -0.53(-2.27%)
Oct 29, 2019 22.92 23.33 22.87 23.30 522,540 +0.22(+0.95%)
Oct 28, 2019 23.08 23.22 23.02 23.08 574,779 +0.08(+0.35%)
Oct 25, 2019 22.66 23.07 22.54 23.00 345,000 +0.35(+1.55%)
Oct 24, 2019 23.12 23.22 22.55 22.65 785,069 -0.50(-2.16%)
Oct 23, 2019 22.96 23.21 22.75 23.15 479,429 +0.11(+0.48%)
Oct 22, 2019 22.70 23.04 22.49 23.04 449,478 +0.30(+1.32%)
Oct 21, 2019 22.79 23.01 22.73 22.74 333,304 +0.09(+0.40%)
Oct 18, 2019 22.58 22.75 22.46 22.65 470,800 +0.03(+0.13%)
Oct 17, 2019 22.66 22.75 22.56 22.62 356,335 +0.07(+0.31%)
Oct 16, 2019 21.86 22.61 21.78 22.55 776,352 +0.63(+2.87%)
Oct 15, 2019 21.81 22.08 21.58 21.92 427,157 -0.01(-0.05%)
Oct 14, 2019 22.03 22.09 21.89 21.93 221,429 -0.22(-0.99%)
Oct 11, 2019 22.13 22.25 21.82 22.15 449,000 +0.72(+3.36%)
Oct 10, 2019 20.99 21.68 20.91 21.43 460,570 +0.02(+0.09%)
Oct 09, 2019 21.32 21.82 21.31 21.41 436,908 +0.23(+1.09%)
Oct 08, 2019 21.47 21.60 21.16 21.18 407,286 -0.49(-2.26%)
Oct 07, 2019 21.46 21.83 21.29 21.67 350,567 +0.24(+1.12%)
Oct 04, 2019 21.44 21.55 21.03 21.43 362,300 +0.04(+0.19%)
Oct 03, 2019 21.62 21.71 21.07 21.39 538,915 -0.14(-0.65%)
Oct 02, 2019 21.30 21.57 21.17 21.53 605,924 +0.00(+0.00%)
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.