Schneider National Inc (NY: SNDR )

22.57 +0.21 (+0.96%)
Streaming Delayed Price Updated: 1:34 PM EDT, Mar 28, 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%)
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.