Schneider National Inc (NY: SNDR )

22.55 +0.20 (+0.89%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 19.37 19.38 18.70 19.06 1,184,139 -0.32(-1.66%)
Apr 29, 2020 19.36 19.91 19.10 19.39 1,286,397 +0.50(+2.63%)
Apr 28, 2020 19.33 19.54 18.86 18.89 863,265 -0.36(-1.85%)
Apr 27, 2020 18.36 19.36 18.25 19.25 1,412,963 +0.97(+5.33%)
Apr 24, 2020 18.31 18.49 17.93 18.27 896,977 +0.17(+0.96%)
Apr 23, 2020 17.91 18.48 17.83 18.10 595,497 +0.23(+1.27%)
Apr 22, 2020 17.99 18.08 17.72 17.87 439,730 +0.08(+0.44%)
Apr 21, 2020 17.90 18.09 17.66 17.79 671,289 -0.50(-2.76%)
Apr 20, 2020 18.45 18.73 18.18 18.30 628,285 -0.35(-1.87%)
Apr 17, 2020 18.58 18.80 18.47 18.65 916,514 +0.41(+2.24%)
Apr 16, 2020 17.79 18.36 17.66 18.24 1,201,643 +0.44(+2.49%)
Apr 15, 2020 17.34 17.90 17.16 17.79 923,760 +0.23(+1.34%)
Apr 14, 2020 17.35 17.80 17.16 17.56 1,030,679 +0.46(+2.70%)
Apr 13, 2020 17.50 17.60 16.79 17.10 1,031,306 -0.52(-2.96%)
Apr 09, 2020 17.40 17.82 17.27 17.62 850,433 +0.37(+2.12%)
Apr 08, 2020 16.98 17.43 16.79 17.25 658,836 +0.32(+1.90%)
Apr 07, 2020 17.26 17.43 16.67 16.93 1,222,040 +0.14(+0.83%)
Apr 06, 2020 16.64 17.04 16.08 16.79 977,173 +0.62(+3.82%)
Apr 03, 2020 16.10 16.39 15.62 16.18 1,165,094 -0.03(-0.16%)
Apr 02, 2020 16.06 16.30 15.68 16.20 951,025 +0.08(+0.49%)
Apr 01, 2020 16.35 16.65 15.90 16.12 1,058,060 -0.70(-4.19%)
Mar 31, 2020 16.53 16.96 16.45 16.83 1,078,545 +0.30(+1.79%)
Mar 30, 2020 15.61 16.70 15.45 16.53 1,176,353 +1.08(+6.98%)
Mar 27, 2020 15.37 15.85 15.11 15.45 1,369,313 -0.08(-0.50%)
Mar 26, 2020 15.95 16.14 15.37 15.53 1,325,258 -0.51(-3.20%)
Mar 25, 2020 15.47 16.87 15.31 16.05 846,825 +0.57(+3.65%)
Mar 24, 2020 15.26 15.71 15.04 15.48 826,321 +0.65(+4.40%)
Mar 23, 2020 15.66 16.01 14.53 14.83 1,043,265 -0.92(-5.86%)
Mar 20, 2020 15.75 16.17 15.21 15.75 1,485,156 +0.09(+0.56%)
Mar 19, 2020 16.05 16.60 15.39 15.66 1,197,206 -0.38(-2.39%)
Mar 18, 2020 14.76 16.61 14.42 16.05 1,150,279 +0.44(+2.79%)
Mar 17, 2020 14.64 15.75 14.54 15.61 1,166,490 +1.16(+8.01%)
Mar 16, 2020 14.31 15.23 13.97 14.45 889,500 -1.27(-8.08%)
Mar 13, 2020 14.66 15.72 14.50 15.72 743,669 +1.18(+8.14%)
Mar 12, 2020 14.08 15.11 13.37 14.54 844,316 -0.37(-2.48%)
Mar 11, 2020 15.02 15.29 14.91 14.91 513,365 -0.52(-3.37%)
Mar 10, 2020 15.24 15.60 15.04 15.43 1,214,478 +0.55(+3.67%)
Mar 09, 2020 15.52 15.52 14.77 14.88 1,189,811 -0.68(-4.35%)
Mar 06, 2020 15.05 15.66 14.95 15.56 848,237 +0.02(+0.11%)
Mar 05, 2020 15.81 16.02 15.48 15.54 930,716 -0.70(-4.32%)
Mar 04, 2020 16.04 16.27 15.66 16.24 379,004 +0.46(+2.91%)
Mar 03, 2020 15.92 16.40 15.55 15.79 890,731 -0.10(-0.60%)
Mar 02, 2020 15.64 15.89 15.28 15.88 580,315 +0.36(+2.29%)
Feb 28, 2020 15.27 15.58 14.88 15.53 981,362 -0.17(-1.10%)
Feb 27, 2020 16.09 16.41 15.69 15.70 895,922 -0.81(-4.93%)
Feb 26, 2020 17.47 17.47 16.44 16.51 466,213 -0.82(-4.75%)
Feb 25, 2020 17.99 18.07 17.19 17.34 681,165 -0.56(-3.15%)
Feb 24, 2020 18.21 18.28 17.65 17.90 1,026,574 -0.84(-4.49%)
Feb 21, 2020 18.91 19.01 18.61 18.74 746,606 -0.22(-1.14%)
Feb 20, 2020 18.82 18.98 18.75 18.96 988,419 -0.07(-0.36%)
Feb 19, 2020 19.18 19.24 19.00 19.03 441,054 -0.06(-0.32%)
Feb 18, 2020 19.00 19.23 18.95 19.09 439,978 -0.02(-0.09%)
Feb 14, 2020 19.50 19.50 19.09 19.11 246,753 -0.40(-2.04%)
Feb 13, 2020 19.43 19.55 19.36 19.50 516,865 -0.07(-0.35%)
Feb 12, 2020 19.59 19.74 19.42 19.57 495,356 +0.16(+0.80%)
Feb 11, 2020 19.56 19.76 19.25 19.42 320,824 -0.05(-0.27%)
Feb 10, 2020 19.99 20.10 19.45 19.47 242,140 -0.62(-3.06%)
Feb 07, 2020 19.99 20.20 19.77 20.09 531,114 +0.03(+0.17%)
Feb 06, 2020 19.97 20.14 19.77 20.05 424,302 +0.11(+0.57%)
Feb 05, 2020 19.91 20.06 19.76 19.94 437,448 +0.32(+1.64%)
Feb 04, 2020 20.04 20.04 19.60 19.62 732,734 -0.19(-0.96%)
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.