Schneider National Inc (NY: SNDR )

23.35 USD -0.06 (-0.26%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 23.29 23.49 23.04 23.35 663,400 -0.06(-0.26%)
Jan 21, 2021 23.72 23.72 23.16 23.41 582,008 -0.18(-0.76%)
Jan 20, 2021 23.44 23.84 23.24 23.59 665,012 +0.22(+0.94%)
Jan 19, 2021 23.88 23.88 23.14 23.37 943,923 +0.65(+2.86%)
Jan 15, 2021 22.66 22.73 22.22 22.72 484,900 -0.04(-0.18%)
Jan 14, 2021 22.49 23.05 22.34 22.76 701,000 +0.44(+1.97%)
Jan 13, 2021 22.56 22.69 22.05 22.32 593,851 -0.22(-0.98%)
Jan 12, 2021 22.20 22.73 22.20 22.54 794,792 +0.39(+1.76%)
Jan 11, 2021 21.99 22.44 21.88 22.15 614,988 -0.09(-0.40%)
Jan 08, 2021 22.13 22.68 22.13 22.24 1,313,500 +0.17(+0.77%)
Jan 07, 2021 21.95 22.28 21.64 22.07 951,539 +0.14(+0.64%)
Jan 06, 2021 21.06 22.08 21.03 21.93 850,497 +0.97(+4.63%)
Jan 05, 2021 20.46 21.18 20.41 20.96 833,059 +0.50(+2.44%)
Jan 04, 2021 20.81 20.94 20.39 20.46 550,171 -0.24(-1.16%)
Dec 31, 2020 20.70 20.70 20.70 410,682 +0.21(+1.02%)
Dec 30, 2020 20.57 20.75 20.46 20.49 410,682 -0.07(-0.34%)
Dec 29, 2020 20.68 20.94 20.55 20.56 450,528 -0.12(-0.58%)
Dec 28, 2020 20.76 20.93 20.65 20.68 365,622 -0.05(-0.24%)
Dec 24, 2020 20.71 20.84 20.55 20.73 135,100 +0.01(+0.05%)
Dec 23, 2020 20.81 20.90 20.61 20.72 498,621 +0.04(+0.19%)
Dec 22, 2020 20.81 20.97 20.58 20.68 511,237 -0.15(-0.72%)
Dec 21, 2020 20.58 21.07 20.44 20.83 719,360 +0.12(+0.58%)
Dec 18, 2020 20.77 21.03 20.58 20.71 1,739,100 +0.05(+0.24%)
Dec 17, 2020 20.45 20.68 20.20 20.66 630,444 +0.23(+1.13%)
Dec 16, 2020 20.45 20.64 20.25 20.43 970,843 +0.01(+0.05%)
Dec 15, 2020 20.48 20.64 20.26 20.42 940,772 +0.06(+0.29%)
Dec 14, 2020 20.74 21.02 20.35 20.36 949,765 -0.65(-3.09%)
Dec 11, 2020 20.94 21.23 20.88 21.01 647,000 -0.08(-0.38%)
Dec 10, 2020 21.03 21.31 20.58 21.09 597,268 -0.12(-0.57%)
Dec 09, 2020 21.11 21.27 20.92 21.21 468,511 +0.29(+1.39%)
Dec 08, 2020 21.19 21.35 20.83 20.92 927,302 -0.26(-1.23%)
Dec 07, 2020 21.36 21.48 21.10 21.18 402,820 -0.08(-0.38%)
Dec 04, 2020 20.70 21.30 20.70 21.26 548,700 +0.59(+2.85%)
Dec 03, 2020 21.07 21.18 20.63 20.67 626,460 -0.40(-1.90%)
Dec 02, 2020 21.27 21.29 20.96 21.07 388,239 -0.16(-0.75%)
Dec 01, 2020 21.07 21.37 20.95 21.23 449,916 +0.33(+1.58%)
Nov 30, 2020 21.30 21.38 20.89 20.90 596,164 -0.41(-1.92%)
Nov 27, 2020 21.29 21.37 20.94 21.31 183,700 +0.00(+0.00%)
Nov 25, 2020 21.62 21.62 20.99 21.31 510,500 -0.35(-1.62%)
Nov 24, 2020 20.76 21.74 20.75 21.66 906,400 +0.40(+1.88%)
Nov 23, 2020 21.86 22.00 21.08 21.26 689,504 -0.51(-2.34%)
Nov 20, 2020 21.78 21.98 21.66 21.77 535,700 -0.21(-0.96%)
Nov 19, 2020 21.92 22.08 21.78 21.98 365,314 +0.06(+0.27%)
Nov 18, 2020 22.24 22.44 21.87 21.92 651,272 -0.32(-1.44%)
Nov 17, 2020 21.94 22.27 21.67 22.24 551,058 +0.23(+1.04%)
Nov 16, 2020 21.90 22.13 21.76 22.01 590,421 +0.23(+1.06%)
Nov 13, 2020 21.52 21.94 21.39 21.78 305,600 +0.41(+1.92%)
Nov 12, 2020 21.65 21.75 21.15 21.37 467,938 -0.30(-1.38%)
Nov 11, 2020 22.43 22.66 21.60 21.67 797,878 -0.55(-2.48%)
Nov 10, 2020 21.89 22.42 21.62 22.22 934,909 +0.33(+1.51%)
Nov 09, 2020 23.00 23.28 21.51 21.89 1,422,140 +0.90(+4.29%)
Nov 06, 2020 21.70 21.71 20.97 20.99 633,800 -2.70(-11.40%)
Nov 05, 2020 23.23 24.02 23.20 23.69 1,014,412 +0.81(+3.54%)
Nov 04, 2020 23.20 23.45 22.81 22.88 734,534 -0.26(-1.12%)
Nov 03, 2020 22.36 23.27 22.30 23.14 999,462 +1.02(+4.61%)
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.