Schneider National Inc (NY: SNDR )

25.00 USD +0.56 (+2.29%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 21.90 22.63 21.90 22.33 461,800 +0.37(+1.68%)
Nov 29, 2018 22.29 22.39 21.94 21.96 395,148 -0.37(-1.66%)
Nov 28, 2018 21.58 22.33 21.40 22.33 806,881 +0.86(+4.01%)
Nov 27, 2018 22.06 22.17 21.41 21.47 526,074 -0.71(-3.20%)
Nov 26, 2018 22.13 22.44 22.00 22.18 472,959 +0.20(+0.91%)
Nov 23, 2018 21.62 22.08 21.62 21.98 169,400 +0.14(+0.64%)
Nov 21, 2018 21.84 21.84 21.84 0 +0.37(+1.72%)
Nov 20, 2018 22.02 22.11 21.36 21.47 495,175 -0.87(-3.89%)
Nov 19, 2018 22.34 22.56 22.22 22.34 785,587 -0.15(-0.67%)
Nov 16, 2018 22.35 22.85 22.22 22.49 581,000 -0.05(-0.22%)
Nov 15, 2018 22.19 22.62 21.95 22.54 477,786 +0.16(+0.71%)
Nov 14, 2018 22.44 22.71 22.12 22.38 736,086 +0.08(+0.36%)
Nov 13, 2018 22.53 22.82 22.17 22.30 676,531 -0.19(-0.84%)
Nov 12, 2018 22.99 23.08 22.47 22.49 597,548 -0.50(-2.17%)
Nov 09, 2018 23.00 23.07 22.70 22.99 1,113,100 -0.14(-0.61%)
Nov 08, 2018 23.24 23.40 22.94 23.13 1,047,262 -0.15(-0.64%)
Nov 07, 2018 22.89 23.30 22.55 23.28 982,085 +0.77(+3.42%)
Nov 06, 2018 22.48 22.65 21.89 22.51 1,187,471 -0.01(-0.04%)
Nov 05, 2018 21.91 22.63 21.49 22.52 1,357,592 +0.64(+2.93%)
Nov 02, 2018 22.78 23.13 21.65 21.88 1,002,000 -0.98(-4.29%)
Nov 01, 2018 22.08 23.04 21.69 22.86 1,614,137 +0.99(+4.53%)
Oct 31, 2018 21.65 22.16 21.39 21.87 1,708,020 +0.41(+1.91%)
Oct 30, 2018 20.92 21.71 20.92 21.46 1,379,858 +0.68(+3.27%)
Oct 29, 2018 21.19 21.47 20.52 20.78 584,352 -0.04(-0.19%)
Oct 26, 2018 20.21 21.06 20.14 20.82 833,200 +0.07(+0.34%)
Oct 25, 2018 20.71 21.06 20.29 20.75 1,646,334 +0.30(+1.47%)
Oct 24, 2018 21.20 21.58 20.41 20.45 1,836,998 -0.61(-2.90%)
Oct 23, 2018 21.17 21.35 20.85 21.06 900,923 -0.46(-2.14%)
Oct 22, 2018 21.22 21.65 21.09 21.52 1,640,248 +0.17(+0.80%)
Oct 19, 2018 21.45 21.71 21.00 21.35 1,377,500 +0.06(+0.28%)
Oct 18, 2018 22.07 22.07 21.22 21.29 780,181 -0.82(-3.71%)
Oct 17, 2018 22.41 22.47 21.92 22.11 1,354,545 -0.21(-0.94%)
Oct 16, 2018 22.34 22.35 21.95 22.32 898,360 +0.34(+1.55%)
Oct 15, 2018 21.61 22.32 21.61 21.98 937,767 +0.37(+1.71%)
Oct 12, 2018 22.40 22.42 21.54 21.61 1,563,100 -0.39(-1.77%)
Oct 11, 2018 22.82 23.18 21.98 22.00 1,149,070 -0.88(-3.85%)
Oct 10, 2018 23.80 23.84 22.88 22.88 517,926 -1.01(-4.23%)
Oct 09, 2018 23.58 24.04 23.45 23.89 842,121 +0.34(+1.44%)
Oct 08, 2018 23.66 23.97 23.27 23.55 645,072 -0.10(-0.42%)
Oct 05, 2018 23.91 24.06 23.28 23.65 1,007,900 -0.94(-3.82%)
Oct 04, 2018 24.88 25.03 24.49 24.59 561,245 -0.28(-1.13%)
Oct 03, 2018 24.76 25.05 24.67 24.87 1,083,857 +0.17(+0.69%)
Oct 02, 2018 25.21 25.29 24.59 24.70 500,133 -0.52(-2.06%)
Oct 01, 2018 25.18 25.40 25.09 25.22 511,558 +0.24(+0.96%)
Sep 28, 2018 24.86 25.16 24.74 24.98 561,300 +0.01(+0.04%)
Sep 27, 2018 25.78 25.83 24.92 24.97 532,783 -0.73(-2.84%)
Sep 26, 2018 25.57 26.10 25.42 25.70 441,751 +0.17(+0.67%)
Sep 25, 2018 25.70 25.81 25.36 25.53 333,281 -0.15(-0.58%)
Sep 24, 2018 25.52 25.71 25.21 25.68 527,689 +0.12(+0.47%)
Sep 21, 2018 26.28 26.34 25.52 25.56 614,900 -0.69(-2.63%)
Sep 20, 2018 26.15 26.54 26.13 26.25 508,483 +0.18(+0.69%)
Sep 19, 2018 26.37 26.55 25.89 26.07 585,142 -0.21(-0.80%)
Sep 18, 2018 26.17 26.35 25.76 26.28 765,580 +0.16(+0.61%)
Sep 17, 2018 26.84 26.88 25.95 26.12 970,774 -0.70(-2.61%)
Sep 14, 2018 26.91 27.22 26.62 26.82 372,300 -0.10(-0.37%)
Sep 13, 2018 27.38 27.38 26.84 26.92 187,349 -0.38(-1.39%)
Sep 12, 2018 27.15 27.35 26.91 27.30 523,405 +0.17(+0.63%)
Sep 11, 2018 27.61 27.76 27.10 27.13 415,303 -0.57(-2.06%)
Sep 10, 2018 26.56 27.89 26.56 27.70 1,022,280 +1.11(+4.17%)
Sep 07, 2018 26.61 26.91 26.47 26.59 543,600 -0.06(-0.23%)
Sep 06, 2018 27.03 27.11 26.63 26.65 601,089 -0.30(-1.11%)
Sep 05, 2018 26.61 27.14 26.48 26.95 299,414 +0.29(+1.09%)
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.