Schneider National Inc (NY: SNDR )

22.72 USD -0.04 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 24.07 24.74 24.05 24.67 784,987 +0.54(+2.24%)
Jun 29, 2020 23.92 24.26 23.78 24.13 389,331 +0.42(+1.77%)
Jun 26, 2020 23.53 23.87 23.39 23.71 840,900 +0.18(+0.76%)
Jun 25, 2020 23.56 23.59 23.17 23.53 533,958 -0.16(-0.68%)
Jun 24, 2020 23.93 24.01 23.61 23.69 492,742 -0.30(-1.25%)
Jun 23, 2020 23.96 24.23 23.82 23.99 682,454 +0.35(+1.48%)
Jun 22, 2020 23.81 23.93 23.47 23.64 560,569 -0.17(-0.71%)
Jun 19, 2020 24.45 24.50 23.47 23.81 719,700 -0.38(-1.57%)
Jun 18, 2020 23.75 24.23 23.75 24.19 763,364 +0.33(+1.38%)
Jun 17, 2020 23.45 24.00 23.30 23.86 693,032 +0.63(+2.71%)
Jun 16, 2020 23.41 23.48 22.91 23.23 674,265 +0.47(+2.07%)
Jun 15, 2020 22.03 22.88 21.85 22.76 1,091,699 +0.35(+1.56%)
Jun 12, 2020 22.61 22.73 22.07 22.41 602,500 +0.22(+0.99%)
Jun 11, 2020 23.25 23.25 22.16 22.19 506,362 -1.49(-6.29%)
Jun 10, 2020 23.29 24.00 23.20 23.68 751,509 +0.42(+1.81%)
Jun 09, 2020 23.36 23.39 22.86 23.26 558,285 -0.27(-1.15%)
Jun 08, 2020 23.27 23.78 23.27 23.53 774,753 +0.28(+1.20%)
Jun 05, 2020 23.51 23.61 23.10 23.25 837,800 +0.11(+0.48%)
Jun 04, 2020 22.91 23.22 22.89 23.14 1,209,079 -0.04(-0.17%)
Jun 03, 2020 24.04 24.23 23.13 23.18 849,209 -0.72(-3.01%)
Jun 02, 2020 24.24 24.32 23.81 23.90 688,239 -0.12(-0.50%)
Jun 01, 2020 24.10 24.34 23.80 24.02 788,265 -0.15(-0.62%)
May 29, 2020 23.63 24.24 23.32 24.17 994,000 +0.48(+2.03%)
May 28, 2020 23.15 23.81 22.95 23.69 1,014,311 +0.68(+2.96%)
May 27, 2020 22.79 23.03 22.57 23.01 1,143,163 +0.42(+1.86%)
May 26, 2020 22.67 22.99 22.55 22.59 939,819 +0.26(+1.16%)
May 22, 2020 21.87 22.48 21.76 22.33 1,272,300 +0.48(+2.20%)
May 21, 2020 21.84 22.07 21.69 21.85 598,412 -0.12(-0.55%)
May 20, 2020 21.90 22.26 21.81 21.97 617,844 +0.36(+1.67%)
May 19, 2020 22.10 22.39 21.59 21.61 569,379 -0.52(-2.35%)
May 18, 2020 21.45 22.43 21.37 22.13 599,965 +1.10(+5.23%)
May 15, 2020 20.80 21.26 20.74 21.03 399,500 -0.01(-0.05%)
May 14, 2020 20.97 21.20 20.48 21.04 617,706 -0.22(-1.03%)
May 13, 2020 21.49 21.57 20.89 21.26 412,912 -0.34(-1.57%)
May 12, 2020 22.50 22.55 21.59 21.60 616,893 -0.69(-3.10%)
May 11, 2020 21.50 22.43 21.41 22.29 582,873 +0.66(+3.05%)
May 08, 2020 21.45 21.73 21.20 21.63 430,400 +0.41(+1.93%)
May 07, 2020 21.53 21.70 21.14 21.22 541,968 -0.01(-0.05%)
May 06, 2020 21.60 21.99 21.19 21.23 623,214 -0.22(-1.03%)
May 05, 2020 21.03 21.58 21.03 21.45 808,837 +0.46(+2.19%)
May 04, 2020 22.13 22.13 20.96 20.99 1,029,706 -1.32(-5.92%)
May 01, 2020 21.51 22.56 21.46 22.31 878,900 +0.40(+1.83%)
Apr 30, 2020 22.26 22.27 21.49 21.91 1,030,372 -0.37(-1.66%)
Apr 29, 2020 22.25 22.88 21.95 22.28 1,119,351 +0.57(+2.63%)
Apr 28, 2020 22.22 22.46 21.67 21.71 751,165 -0.41(-1.85%)
Apr 27, 2020 21.10 22.25 20.97 22.12 1,229,482 +1.12(+5.33%)
Apr 24, 2020 21.04 21.25 20.60 21.00 780,500 +0.20(+0.96%)
Apr 23, 2020 20.58 21.24 20.49 20.80 518,169 +0.26(+1.27%)
Apr 22, 2020 20.67 20.78 20.36 20.54 382,629 +0.09(+0.44%)
Apr 21, 2020 20.57 20.79 20.30 20.45 584,119 -0.58(-2.76%)
Apr 20, 2020 21.20 21.52 20.89 21.03 546,699 -0.40(-1.87%)
Apr 17, 2020 21.35 21.61 21.23 21.43 797,500 +0.47(+2.24%)
Apr 16, 2020 20.45 21.10 20.30 20.96 1,045,603 +0.51(+2.49%)
Apr 15, 2020 19.93 20.57 19.72 20.45 803,805 +0.27(+1.34%)
Apr 14, 2020 19.94 20.46 19.73 20.18 896,840 +0.53(+2.70%)
Apr 13, 2020 20.11 20.23 19.29 19.65 897,385 -0.60(-2.96%)
Apr 09, 2020 20.00 20.48 19.85 20.25 740,000 +0.42(+2.12%)
Apr 08, 2020 19.51 20.03 19.29 19.83 573,283 +0.37(+1.90%)
Apr 07, 2020 19.84 20.03 19.16 19.46 1,063,351 +0.16(+0.83%)
Apr 06, 2020 19.12 19.58 18.48 19.30 850,282 +0.71(+3.82%)
Apr 03, 2020 18.50 18.84 17.95 18.59 1,013,800 -0.03(-0.16%)
Apr 02, 2020 18.46 18.73 18.02 18.62 827,529 +0.09(+0.49%)
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.