Schneider National Inc (NY: SNDR )

22.61 +0.26 (+1.16%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 19.83 19.83 19.83 428,611 +0.20(+1.02%)
Dec 30, 2020 19.71 19.88 19.60 19.63 428,611 -0.07(-0.34%)
Dec 29, 2020 19.81 20.06 19.69 19.70 470,197 -0.12(-0.58%)
Dec 28, 2020 19.89 20.05 19.79 19.81 381,584 -0.05(-0.24%)
Dec 24, 2020 19.84 19.97 19.69 19.86 140,998 +0.01(+0.05%)
Dec 23, 2020 19.94 20.03 19.75 19.85 520,390 +0.04(+0.19%)
Dec 22, 2020 19.94 20.09 19.72 19.81 533,556 -0.14(-0.72%)
Dec 21, 2020 19.72 20.19 19.59 19.96 750,766 +0.11(+0.58%)
Dec 18, 2020 19.90 20.15 19.72 19.84 1,815,026 +0.05(+0.24%)
Dec 17, 2020 19.59 19.81 19.36 19.80 657,968 +0.22(+1.13%)
Dec 16, 2020 19.59 19.78 19.40 19.58 1,013,228 +0.01(+0.05%)
Dec 15, 2020 19.62 19.78 19.41 19.57 981,844 +0.06(+0.29%)
Dec 14, 2020 19.87 20.15 19.50 19.51 991,230 -0.62(-3.09%)
Dec 11, 2020 20.06 20.34 20.01 20.13 675,247 -0.08(-0.38%)
Dec 10, 2020 20.15 20.42 19.72 20.21 623,343 -0.05(-0.26%)
Dec 09, 2020 20.16 20.32 19.98 20.26 490,468 +0.28(+1.39%)
Dec 08, 2020 20.24 20.39 19.90 19.98 970,761 -0.25(-1.23%)
Dec 07, 2020 20.40 20.52 20.16 20.23 421,698 -0.08(-0.38%)
Dec 04, 2020 19.77 20.35 19.77 20.31 574,415 +0.56(+2.85%)
Dec 03, 2020 20.13 20.23 19.71 19.74 655,820 -0.38(-1.90%)
Dec 02, 2020 20.32 20.33 20.02 20.13 406,434 -0.15(-0.75%)
Dec 01, 2020 20.13 20.41 20.01 20.28 471,002 +0.32(+1.58%)
Nov 30, 2020 20.35 20.42 19.95 19.96 624,104 -0.39(-1.92%)
Nov 27, 2020 20.34 20.41 20.00 20.36 192,309 +0.00(+0.00%)
Nov 25, 2020 20.65 20.65 20.05 20.36 534,425 -0.33(-1.62%)
Nov 24, 2020 19.83 20.77 19.82 20.69 948,880 +0.38(+1.88%)
Nov 23, 2020 20.88 21.02 20.13 20.31 721,818 -0.49(-2.34%)
Nov 20, 2020 20.80 21.00 20.69 20.80 560,806 -0.20(-0.96%)
Nov 19, 2020 20.94 21.09 20.80 21.00 382,435 +0.06(+0.27%)
Nov 18, 2020 21.24 21.44 20.89 20.94 681,795 -0.31(-1.44%)
Nov 17, 2020 20.96 21.27 20.70 21.24 576,884 +0.22(+1.04%)
Nov 16, 2020 20.92 21.14 20.79 21.02 618,092 +0.22(+1.06%)
Nov 13, 2020 20.56 20.96 20.43 20.80 319,922 +0.39(+1.92%)
Nov 12, 2020 20.68 20.78 20.20 20.41 489,868 -0.29(-1.38%)
Nov 11, 2020 21.43 21.65 20.63 20.70 835,272 -0.53(-2.47%)
Nov 10, 2020 20.91 21.42 20.65 21.23 978,725 +0.32(+1.51%)
Nov 09, 2020 21.97 22.24 20.55 20.91 1,488,791 +0.86(+4.29%)
Nov 06, 2020 20.73 20.74 20.03 20.05 663,504 -0.67(-3.23%)
Nov 05, 2020 20.32 21.01 20.29 20.72 1,159,875 +0.71(+3.54%)
Nov 04, 2020 20.29 20.51 19.95 20.01 839,863 -0.23(-1.12%)
Nov 03, 2020 19.56 20.35 19.50 20.24 1,142,781 +0.89(+4.61%)
Nov 02, 2020 19.57 19.79 19.19 19.35 1,402,352 +0.05(+0.27%)
Oct 30, 2020 19.71 19.97 19.07 19.29 1,171,524 -0.50(-2.52%)
Oct 29, 2020 20.12 20.37 19.42 19.79 869,571 -0.17(-0.88%)
Oct 28, 2020 20.14 20.32 19.85 19.97 1,173,892 -0.41(-2.02%)
Oct 27, 2020 21.05 21.18 20.35 20.38 714,162 -0.69(-3.28%)
Oct 26, 2020 20.89 21.16 20.53 21.07 1,057,923 +0.05(+0.25%)
Oct 23, 2020 20.87 21.16 20.60 21.02 742,750 +0.10(+0.50%)
Oct 22, 2020 20.77 20.96 20.56 20.91 370,642 +0.25(+1.23%)
Oct 21, 2020 20.82 21.10 20.32 20.66 653,559 -0.13(-0.63%)
Oct 20, 2020 20.43 21.01 20.43 20.79 515,929 +0.31(+1.49%)
Oct 19, 2020 21.37 21.39 20.41 20.48 589,777 -0.91(-4.25%)
Oct 16, 2020 21.95 22.13 21.34 21.39 594,452 -1.01(-4.49%)
Oct 15, 2020 21.93 22.42 21.86 22.40 606,746 +0.36(+1.63%)
Oct 14, 2020 22.21 22.39 22.04 22.04 362,746 -0.11(-0.51%)
Oct 13, 2020 21.57 22.30 21.36 22.15 603,684 +0.66(+3.05%)
Oct 12, 2020 21.96 22.19 21.43 21.50 1,021,069 -0.29(-1.32%)
Oct 09, 2020 21.82 22.00 21.44 21.79 596,967 -0.60(-2.70%)
Oct 08, 2020 22.51 22.63 22.30 22.39 432,090 +0.04(+0.16%)
Oct 07, 2020 22.08 22.65 21.88 22.35 592,385 +0.63(+2.90%)
Oct 06, 2020 21.74 21.93 21.57 21.72 985,685 -0.16(-0.72%)
Oct 05, 2020 22.14 22.30 21.68 21.88 759,915 -0.08(-0.36%)
Oct 02, 2020 21.66 22.30 21.64 21.96 448,325 +0.18(+0.84%)
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.