Schneider National Inc (NY: SNDR )

22.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 22.08 22.45 21.86 22.23 832,380 +0.30(+1.35%)
Nov 29, 2017 21.71 21.71 21.40 21.93 655,686 +0.29(+1.33%)
Nov 28, 2017 21.20 21.78 21.20 21.64 655,040 +0.51(+2.41%)
Nov 27, 2017 21.02 21.33 20.94 21.13 479,553 +0.05(+0.24%)
Nov 24, 2017 21.16 22.09 21.02 21.08 432,705 +0.01(+0.04%)
Nov 22, 2017 20.95 21.18 20.95 21.08 236,767 +0.15(+0.73%)
Nov 21, 2017 20.81 21.13 20.66 20.92 426,612 +0.24(+1.15%)
Nov 20, 2017 20.40 20.74 20.32 20.69 334,941 +0.36(+1.75%)
Nov 17, 2017 20.67 20.67 20.22 20.33 513,963 -0.46(-2.20%)
Nov 16, 2017 20.54 20.94 20.46 20.79 783,384 +0.44(+2.17%)
Nov 15, 2017 20.76 20.92 20.30 20.35 415,336 -0.52(-2.48%)
Nov 14, 2017 20.71 20.97 20.60 20.86 483,908 +0.04(+0.20%)
Nov 13, 2017 20.86 20.90 20.30 20.82 756,169 -0.21(-1.01%)
Nov 10, 2017 21.30 21.52 20.99 21.03 587,502 -0.21(-1.00%)
Nov 09, 2017 20.89 21.48 20.16 21.24 3,316,599 +0.05(+0.24%)
Nov 08, 2017 21.90 21.90 20.76 21.19 1,147,645 +0.18(+0.85%)
Nov 07, 2017 21.19 21.40 19.76 21.02 1,699,506 -0.59(-2.75%)
Nov 06, 2017 21.56 21.99 21.38 21.61 1,443,299 +0.01(+0.04%)
Nov 03, 2017 21.85 21.96 21.58 21.60 506,549 -0.25(-1.13%)
Nov 02, 2017 22.01 22.32 21.79 21.85 623,006 -0.16(-0.73%)
Nov 01, 2017 22.35 22.46 21.81 22.01 242,995 -0.19(-0.84%)
Oct 31, 2017 22.09 22.35 22.00 22.19 310,241 +0.16(+0.73%)
Oct 30, 2017 22.69 22.69 21.85 22.03 489,128 -0.70(-3.09%)
Oct 27, 2017 23.12 23.63 22.44 22.74 545,305 -0.33(-1.43%)
Oct 26, 2017 22.53 23.59 22.36 23.07 1,160,291 +0.72(+3.22%)
Oct 25, 2017 22.45 22.64 22.16 22.35 1,008,187 -0.03(-0.15%)
Oct 24, 2017 23.39 24.00 21.80 22.38 1,601,183 +0.60(+2.76%)
Oct 23, 2017 21.95 21.95 21.65 21.78 223,436 -0.02(-0.08%)
Oct 20, 2017 21.35 21.80 21.35 21.80 614,676 +0.72(+3.42%)
Oct 19, 2017 20.88 21.10 20.66 21.08 437,340 +0.15(+0.73%)
Oct 18, 2017 20.95 21.12 20.71 20.92 724,593 +0.14(+0.65%)
Oct 17, 2017 20.41 21.02 20.20 20.79 1,254,841 +0.64(+3.20%)
Oct 16, 2017 20.68 20.73 19.75 20.14 845,176 -0.45(-2.18%)
Oct 13, 2017 21.13 21.14 20.41 20.59 541,012 -0.44(-2.10%)
Oct 12, 2017 20.65 21.15 20.63 21.03 856,996 +0.36(+1.72%)
Oct 11, 2017 20.63 20.81 20.61 20.68 331,225 +0.00(+0.00%)
Oct 10, 2017 20.87 20.99 20.47 20.68 494,433 -0.08(-0.37%)
Oct 09, 2017 21.02 21.24 20.59 20.75 445,527 -0.24(-1.13%)
Oct 06, 2017 21.06 21.23 20.93 20.99 275,457 -0.03(-0.12%)
Oct 05, 2017 21.05 21.13 20.83 21.02 365,157 +0.01(+0.04%)
Oct 04, 2017 21.29 21.29 20.97 21.01 550,292 -0.27(-1.27%)
Oct 03, 2017 21.32 21.47 21.08 21.28 722,506 +0.14(+0.68%)
Oct 02, 2017 21.40 21.43 20.95 21.13 468,290 -0.30(-1.42%)
Sep 29, 2017 21.02 21.74 20.95 21.44 906,120 +0.60(+2.89%)
Sep 28, 2017 21.05 21.15 20.83 20.84 268,590 -0.16(-0.77%)
Sep 27, 2017 20.84 21.17 20.78 21.00 271,255 +0.26(+1.27%)
Sep 26, 2017 20.35 20.97 20.15 20.74 515,721 +0.42(+2.09%)
Sep 25, 2017 20.64 20.68 20.30 20.31 219,853 -0.35(-1.68%)
Sep 22, 2017 21.01 22.75 20.63 20.66 436,253 -0.35(-1.65%)
Sep 21, 2017 20.63 21.03 20.42 21.01 452,723 +0.37(+1.81%)
Sep 20, 2017 19.98 20.84 19.97 20.63 383,904 +0.62(+3.09%)
Sep 19, 2017 20.35 20.46 20.01 20.02 549,594 -0.25(-1.21%)
Sep 18, 2017 19.89 20.40 19.76 20.26 371,945 +0.45(+2.26%)
Sep 15, 2017 19.59 19.89 19.45 19.81 780,937 +0.27(+1.38%)
Sep 14, 2017 19.46 19.64 19.24 19.54 492,795 +0.22(+1.14%)
Sep 13, 2017 19.78 19.78 19.27 19.32 309,283 -0.45(-2.27%)
Sep 12, 2017 19.62 20.19 19.48 19.77 296,123 +0.16(+0.82%)
Sep 11, 2017 19.70 19.97 19.54 19.61 258,433 -0.02(-0.09%)
Sep 08, 2017 19.20 19.68 19.04 19.63 233,650 +0.40(+2.07%)
Sep 07, 2017 19.29 19.29 19.04 19.23 145,406 +0.03(+0.13%)
Sep 06, 2017 19.45 19.50 19.17 19.20 207,277 -0.08(-0.39%)
Sep 05, 2017 19.36 19.53 19.21 19.28 192,959 -0.07(-0.35%)
Sep 01, 2017 18.98 19.55 18.88 19.35 370,744 +0.53(+2.83%)
Aug 31, 2017 19.24 19.24 18.81 18.82 474,847 -0.31(-1.64%)
Aug 30, 2017 19.48 19.71 19.12 19.13 409,503 -0.32(-1.65%)
Aug 29, 2017 18.94 19.53 18.73 19.45 603,919 +0.45(+2.36%)
Aug 28, 2017 18.50 19.22 18.49 19.00 1,019,548 +0.70(+3.84%)
Aug 25, 2017 18.14 18.47 18.10 18.30 220,473 +0.18(+0.98%)
Aug 24, 2017 18.39 18.44 17.90 18.12 344,914 -0.21(-1.15%)
Aug 23, 2017 18.40 18.55 18.16 18.33 363,358 -0.26(-1.41%)
Aug 22, 2017 17.90 18.69 17.90 18.60 695,973 +0.66(+3.68%)
Aug 21, 2017 18.09 18.17 17.89 17.94 307,317 -0.13(-0.70%)
Aug 18, 2017 17.78 18.11 17.68 18.06 495,645 +0.17(+0.95%)
Aug 17, 2017 17.94 18.11 17.67 17.89 560,521 -0.12(-0.66%)
Aug 16, 2017 18.23 18.56 17.92 18.01 490,836 -0.17(-0.93%)
Aug 15, 2017 18.15 18.36 18.12 18.18 456,828 +0.10(+0.56%)
Aug 14, 2017 17.87 18.18 17.87 18.08 340,259 +0.39(+2.20%)
Aug 11, 2017 17.20 17.82 17.07 17.69 442,593 +0.25(+1.45%)
Aug 10, 2017 17.74 17.91 17.40 17.44 381,934 -0.40(-2.23%)
Aug 09, 2017 17.84 17.96 17.61 17.83 398,718 -0.09(-0.52%)
Aug 08, 2017 18.19 18.33 17.88 17.93 348,176 -0.17(-0.93%)
Aug 07, 2017 18.05 18.22 17.83 18.10 369,371 +0.05(+0.28%)
Aug 04, 2017 18.39 18.49 18.02 18.05 296,577 -0.36(-1.93%)
Aug 03, 2017 18.00 18.44 17.81 18.40 759,653 +0.37(+2.06%)
Aug 02, 2017 17.78 18.11 17.58 18.03 1,202,366 +0.10(+0.57%)
Aug 01, 2017 18.05 18.11 17.31 17.93 1,311,308 -0.36(-1.94%)
Jul 31, 2017 18.30 18.46 18.02 18.28 410,746 -0.03(-0.14%)
Jul 28, 2017 17.78 18.42 17.77 18.31 323,144 +0.43(+2.41%)
Jul 27, 2017 18.60 18.66 17.81 17.88 383,373 -0.67(-3.60%)
Jul 26, 2017 18.55 18.64 18.22 18.55 787,946 +0.03(+0.18%)
Jul 25, 2017 18.19 18.73 18.12 18.51 603,923 +0.54(+3.01%)
Jul 24, 2017 17.68 18.04 17.50 17.97 541,065 +0.25(+1.43%)
Jul 21, 2017 17.40 17.91 17.20 17.72 491,548 +0.41(+2.40%)
Jul 20, 2017 17.37 17.42 17.08 17.30 380,994 -0.05(-0.29%)
Jul 19, 2017 17.50 17.78 17.25 17.35 582,133 -0.08(-0.49%)
Jul 18, 2017 17.61 17.96 17.41 17.44 523,298 -0.25(-1.43%)
Jul 17, 2017 18.11 18.49 17.52 17.69 907,044 -0.42(-2.33%)
Jul 14, 2017 17.97 18.38 17.97 18.11 554,947 +0.19(+1.09%)
Jul 13, 2017 18.15 18.30 17.85 17.92 685,339 -0.30(-1.67%)
Jul 12, 2017 18.01 18.36 18.01 18.22 590,937 +0.26(+1.46%)
Jul 11, 2017 18.32 18.54 17.83 17.96 703,103 -0.27(-1.48%)
Jul 10, 2017 18.87 18.87 18.18 18.23 915,842 -0.58(-3.06%)
Jul 07, 2017 18.65 19.00 18.60 18.81 323,492 +0.17(+0.91%)
Jul 06, 2017 18.98 19.01 18.60 18.64 459,355 -0.46(-2.39%)
Jul 05, 2017 19.44 19.52 18.95 19.09 798,585 -0.39(-2.00%)
Jul 03, 2017 18.92 19.55 18.66 19.48 560,242 +0.57(+3.00%)
Jun 30, 2017 18.76 19.07 18.60 18.92 519,556 +0.21(+1.13%)
Jun 29, 2017 18.30 18.73 18.15 18.71 647,112 +0.39(+2.12%)
Jun 28, 2017 17.94 18.48 17.84 18.32 613,116 +0.51(+2.85%)
Jun 27, 2017 17.73 18.02 17.65 17.81 566,226 +0.13(+0.72%)
Jun 26, 2017 17.75 18.04 17.63 17.68 515,017 -0.03(-0.19%)
Jun 23, 2017 17.58 17.90 17.31 17.72 4,234,247 +0.12(+0.67%)
Jun 22, 2017 17.68 17.98 17.51 17.60 898,676 -0.08(-0.48%)
Jun 21, 2017 17.94 18.00 17.51 17.68 556,095 -0.14(-0.80%)
Jun 20, 2017 17.97 18.03 17.51 17.83 877,551 -0.19(-1.08%)
Jun 19, 2017 17.85 18.20 17.68 18.02 857,928 +0.16(+0.90%)
Jun 16, 2017 17.91 18.12 17.63 17.86 2,589,721 -0.05(-0.28%)
Jun 15, 2017 18.11 18.17 17.81 17.91 584,302 -0.24(-1.30%)
Jun 14, 2017 18.43 18.56 17.88 18.15 624,789 -0.26(-1.42%)
Jun 13, 2017 18.42 18.52 18.16 18.41 749,763 +0.12(+0.65%)
Jun 12, 2017 17.91 18.67 17.81 18.29 932,556 +0.26(+1.45%)
Jun 09, 2017 17.72 18.03 17.64 18.03 1,606,937 +0.29(+1.62%)
Jun 08, 2017 17.29 17.76 17.05 17.74 814,806 +0.51(+2.94%)
Jun 07, 2017 16.91 17.24 16.81 17.24 721,402 +0.43(+2.56%)
Jun 06, 2017 16.81 17.13 16.78 16.81 569,428 -0.12(-0.70%)
Jun 05, 2017 16.94 16.97 16.51 16.92 681,919 +0.08(+0.50%)
Jun 02, 2017 16.95 17.15 16.82 16.84 535,346 -0.04(-0.25%)
Jun 01, 2017 16.81 16.88 16.48 16.88 825,681 +0.13(+0.76%)
May 31, 2017 16.69 16.85 16.30 16.75 626,453 +0.01(+0.05%)
May 30, 2017 16.48 16.89 16.33 16.75 941,122 +0.20(+1.22%)
May 26, 2017 16.93 17.00 16.44 16.54 858,169 -0.43(-2.53%)
May 25, 2017 16.50 17.06 16.50 16.97 1,323,798 +0.41(+2.50%)
May 24, 2017 16.01 16.65 15.78 16.56 1,113,631 +0.46(+2.88%)
May 23, 2017 15.78 16.10 15.69 16.10 1,194,871 +0.45(+2.86%)
May 22, 2017 15.66 15.78 15.48 15.65 629,775 -0.06(-0.38%)
May 19, 2017 15.91 16.08 15.62 15.71 662,936 -0.18(-1.11%)
May 18, 2017 15.67 16.09 15.35 15.89 573,447 +0.24(+1.56%)
May 17, 2017 15.78 15.78 14.92 15.64 1,527,100 -0.20(-1.28%)
May 16, 2017 15.78 15.95 15.61 15.84 739,576 +0.13(+0.86%)
May 15, 2017 15.71 16.37 15.62 15.71 1,122,774 +0.03(+0.16%)
May 12, 2017 16.11 16.11 15.52 15.68 619,651 -0.37(-2.31%)
May 11, 2017 16.03 16.11 15.66 16.05 1,714,496 +0.53(+3.42%)
May 10, 2017 15.62 15.84 15.39 15.52 993,994 -0.14(-0.92%)
May 09, 2017 15.97 15.97 15.44 15.67 708,608 -0.21(-1.33%)
May 08, 2017 16.04 16.07 15.83 15.88 618,915 -0.15(-0.95%)
May 05, 2017 16.08 16.23 16.03 16.03 2,392,300 +0.01(+0.05%)
May 04, 2017 16.12 16.16 16.02 16.02 586,032 -0.02(-0.11%)
May 03, 2017 16.36 16.47 15.85 16.04 567,492 -0.13(-0.83%)
May 02, 2017 16.53 16.54 16.16 16.17 1,646,486 +0.07(+0.42%)
May 01, 2017 16.36 16.96 16.05 16.11 2,613,070 +0.09(+0.58%)
Apr 28, 2017 15.97 16.07 15.93 16.01 471,812 -0.04(-0.26%)
Apr 27, 2017 16.02 16.14 15.75 16.05 561,431 -0.01(-0.05%)
Apr 26, 2017 16.26 16.32 15.92 16.06 672,746 -0.12(-0.73%)
Apr 25, 2017 16.36 16.44 16.12 16.18 737,266 -0.09(-0.57%)
Apr 24, 2017 15.86 16.45 15.73 16.27 2,186,709 +0.41(+2.61%)
Apr 21, 2017 15.63 15.92 15.57 15.86 1,677,912 +0.12(+0.75%)
Apr 20, 2017 15.75 15.98 15.71 15.74 1,407,694 -0.16(-1.01%)
Apr 19, 2017 16.03 16.06 15.89 15.90 1,255,291 -0.02(-0.11%)
Apr 18, 2017 16.02 16.04 15.58 15.92 1,129,801 -0.11(-0.68%)
Apr 17, 2017 15.98 16.23 15.86 16.03 701,977 +0.02(+0.10%)
Apr 13, 2017 15.93 16.03 15.71 16.01 1,117,281 +0.02(+0.11%)
Apr 12, 2017 15.68 16.05 15.67 16.00 4,286,427 +0.23(+1.44%)
Apr 11, 2017 16.33 16.35 15.53 15.77 2,026,682 -0.52(-3.21%)
Apr 10, 2017 16.19 16.44 16.16 16.29 5,669,743 +0.26(+1.63%)
Apr 07, 2017 15.99 16.07 15.69 16.03 2,709,074 +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.