Schneider National Inc (NY: SNDR )

24.58 USD -0.57 (-2.27%)
Streaming Delayed Price Updated: 3:22 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 16.93 17.08 16.74 16.80 790,200 -0.38(-2.21%)
May 30, 2019 17.41 17.62 17.05 17.18 529,314 -0.19(-1.09%)
May 29, 2019 17.53 17.67 17.22 17.37 1,479,593 -0.28(-1.59%)
May 28, 2019 17.94 17.97 17.49 17.65 1,393,783 -0.33(-1.84%)
May 24, 2019 18.33 18.33 17.80 17.98 515,800 -0.15(-0.83%)
May 23, 2019 18.26 18.46 18.06 18.13 610,737 -0.39(-2.11%)
May 22, 2019 18.89 18.99 18.40 18.52 600,755 -0.48(-2.53%)
May 21, 2019 18.79 19.30 18.72 19.00 1,055,137 +0.33(+1.77%)
May 20, 2019 18.75 18.96 18.66 18.67 1,364,156 -0.31(-1.63%)
May 17, 2019 19.24 19.38 18.92 18.98 710,100 -0.51(-2.62%)
May 16, 2019 19.30 19.68 19.28 19.49 722,697 +0.22(+1.14%)
May 15, 2019 19.21 19.48 19.00 19.27 529,036 +0.07(+0.36%)
May 14, 2019 19.00 19.43 18.95 19.20 815,689 +0.33(+1.75%)
May 13, 2019 19.40 19.40 18.83 18.87 421,896 -0.87(-4.41%)
May 10, 2019 19.70 20.00 19.60 19.74 706,600 -0.16(-0.80%)
May 09, 2019 19.52 19.92 19.30 19.90 851,916 +0.21(+1.07%)
May 08, 2019 19.98 20.08 19.67 19.69 672,912 -0.31(-1.55%)
May 07, 2019 20.12 20.37 19.91 20.00 649,218 -0.42(-2.06%)
May 06, 2019 20.33 20.78 20.25 20.42 825,446 -0.36(-1.73%)
May 03, 2019 20.07 20.82 20.05 20.78 1,044,400 +0.62(+3.08%)
May 02, 2019 19.73 20.59 19.56 20.16 1,209,765 -0.12(-0.59%)
May 01, 2019 20.99 21.06 20.27 20.28 745,403 -0.62(-2.97%)
Apr 30, 2019 20.97 20.98 20.34 20.90 784,218 -0.09(-0.43%)
Apr 29, 2019 21.71 21.72 20.99 20.99 499,089 -0.69(-3.18%)
Apr 26, 2019 21.29 21.73 21.26 21.68 275,200 +0.36(+1.69%)
Apr 25, 2019 21.98 22.20 21.32 21.32 436,930 -0.85(-3.83%)
Apr 24, 2019 21.65 22.26 21.63 22.17 509,445 +0.52(+2.40%)
Apr 23, 2019 21.68 21.73 21.45 21.65 261,390 +0.00(+0.00%)
Apr 22, 2019 21.62 21.84 21.53 21.65 431,105 +0.03(+0.14%)
Apr 18, 2019 21.43 21.80 21.35 21.62 475,100 +0.27(+1.26%)
Apr 17, 2019 21.52 21.70 21.25 21.35 450,253 +0.03(+0.14%)
Apr 16, 2019 20.43 21.35 20.34 21.32 653,858 +0.49(+2.35%)
Apr 15, 2019 21.23 21.47 20.76 20.83 361,647 -0.46(-2.16%)
Apr 12, 2019 21.44 21.67 21.25 21.29 429,300 +0.00(+0.00%)
Apr 11, 2019 21.08 21.39 21.03 21.29 928,580 +0.25(+1.19%)
Apr 10, 2019 21.35 21.46 20.99 21.04 454,118 -0.30(-1.41%)
Apr 09, 2019 21.33 21.46 21.24 21.34 400,847 -0.13(-0.61%)
Apr 08, 2019 21.30 21.56 21.24 21.47 544,158 +0.03(+0.14%)
Apr 05, 2019 21.34 21.64 21.34 21.44 603,100 +0.08(+0.37%)
Apr 04, 2019 21.13 21.54 21.13 21.36 416,046 +0.25(+1.18%)
Apr 03, 2019 21.19 21.54 21.02 21.11 398,425 +0.01(+0.05%)
Apr 02, 2019 21.28 21.45 21.07 21.10 527,639 -0.24(-1.12%)
Apr 01, 2019 21.30 21.49 21.23 21.34 493,047 +0.29(+1.38%)
Mar 29, 2019 21.41 21.47 20.97 21.05 519,800 -0.17(-0.80%)
Mar 28, 2019 20.92 21.32 20.92 21.22 339,825 +0.28(+1.34%)
Mar 27, 2019 20.82 21.14 20.68 20.94 781,720 +0.13(+0.62%)
Mar 26, 2019 20.41 20.95 20.40 20.81 974,885 +0.59(+2.92%)
Mar 25, 2019 20.30 20.53 20.02 20.22 1,089,765 -0.21(-1.03%)
Mar 22, 2019 21.02 21.12 20.43 20.43 899,000 -0.62(-2.95%)
Mar 21, 2019 20.66 21.10 20.55 21.05 626,021 +0.39(+1.89%)
Mar 20, 2019 20.86 21.03 20.42 20.66 801,819 -0.20(-0.96%)
Mar 19, 2019 21.83 21.83 20.79 20.86 1,041,513 -1.05(-4.79%)
Mar 18, 2019 21.71 21.93 21.69 21.91 878,552 +0.22(+1.01%)
Mar 15, 2019 21.81 22.00 21.64 21.69 653,100 -0.07(-0.32%)
Mar 14, 2019 21.87 22.05 21.63 21.76 363,376 -0.44(-1.98%)
Mar 13, 2019 21.84 22.37 21.72 22.20 631,301 +0.47(+2.16%)
Mar 12, 2019 21.79 21.87 21.45 21.73 325,073 -0.03(-0.14%)
Mar 11, 2019 21.07 21.88 21.07 21.76 536,158 +0.70(+3.32%)
Mar 08, 2019 20.82 21.11 20.60 21.06 1,094,000 +0.06(+0.29%)
Mar 07, 2019 21.17 21.36 20.95 21.00 505,674 -0.28(-1.32%)
Mar 06, 2019 21.35 21.53 21.15 21.28 620,005 -0.01(-0.05%)
Mar 05, 2019 21.79 21.79 21.29 21.29 697,831 -0.54(-2.47%)
Mar 04, 2019 22.05 22.31 21.66 21.83 854,581 -0.12(-0.55%)
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.