Schneider National Inc (NY: SNDR )

23.47 USD +0.12 (+0.51%)
Streaming Delayed Price Updated: 12:02 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 22.54 22.83 21.80 22.06 1,024,600 -0.57(-2.52%)
Oct 29, 2020 23.00 23.29 22.20 22.63 760,516 -0.20(-0.88%)
Oct 28, 2020 23.03 23.23 22.70 22.83 1,026,671 -0.47(-2.02%)
Oct 27, 2020 24.07 24.22 23.26 23.30 624,597 -0.79(-3.28%)
Oct 26, 2020 23.89 24.20 23.47 24.09 925,246 +0.06(+0.25%)
Oct 23, 2020 23.86 24.20 23.55 24.03 649,600 +0.12(+0.50%)
Oct 22, 2020 23.75 23.96 23.51 23.91 324,159 +0.29(+1.23%)
Oct 21, 2020 23.81 24.13 23.23 23.62 571,595 -0.15(-0.63%)
Oct 20, 2020 23.36 24.02 23.36 23.77 451,225 +0.35(+1.49%)
Oct 19, 2020 24.43 24.45 23.34 23.42 515,812 -1.04(-4.25%)
Oct 16, 2020 25.10 25.30 24.39 24.46 519,900 -1.15(-4.49%)
Oct 15, 2020 25.08 25.63 25.00 25.61 530,653 +0.41(+1.63%)
Oct 14, 2020 25.39 25.60 25.20 25.20 317,253 -0.13(-0.51%)
Oct 13, 2020 24.66 25.50 24.42 25.33 527,975 +0.75(+3.05%)
Oct 12, 2020 25.11 25.37 24.50 24.58 893,014 -0.33(-1.32%)
Oct 09, 2020 24.95 25.15 24.51 24.91 522,100 -0.69(-2.70%)
Oct 08, 2020 25.74 25.87 25.50 25.60 377,901 +0.04(+0.16%)
Oct 07, 2020 25.25 25.90 25.02 25.56 518,093 +0.72(+2.90%)
Oct 06, 2020 24.86 25.07 24.66 24.84 862,068 -0.18(-0.72%)
Oct 05, 2020 25.32 25.50 24.79 25.02 664,612 -0.09(-0.36%)
Oct 02, 2020 24.77 25.50 24.74 25.11 392,100 +0.21(+0.84%)
Oct 01, 2020 24.80 25.01 24.44 24.90 507,805 +0.17(+0.69%)
Sep 30, 2020 25.13 25.24 24.58 24.73 465,166 -0.39(-1.55%)
Sep 29, 2020 25.43 25.65 25.12 25.12 253,175 -0.33(-1.30%)
Sep 28, 2020 25.28 25.54 24.95 25.45 477,944 +0.35(+1.39%)
Sep 25, 2020 25.14 25.37 24.98 25.10 313,500 -0.16(-0.63%)
Sep 24, 2020 25.21 25.74 24.46 25.26 378,233 +0.02(+0.08%)
Sep 23, 2020 25.12 25.63 25.07 25.24 342,789 +0.19(+0.76%)
Sep 22, 2020 25.41 25.50 24.74 25.05 291,485 -0.26(-1.03%)
Sep 21, 2020 25.45 25.46 24.65 25.31 363,400 -0.38(-1.48%)
Sep 18, 2020 26.25 26.30 25.33 25.69 613,300 -0.54(-2.06%)
Sep 17, 2020 25.47 26.26 25.40 26.23 592,590 +0.40(+1.55%)
Sep 16, 2020 26.54 26.62 25.69 25.83 416,414 -0.53(-2.01%)
Sep 15, 2020 25.91 26.58 25.71 26.36 456,867 +0.57(+2.21%)
Sep 14, 2020 26.63 26.80 25.62 25.79 574,076 -0.73(-2.75%)
Sep 11, 2020 27.02 27.08 26.38 26.52 567,400 -0.32(-1.19%)
Sep 10, 2020 27.73 27.91 26.77 26.84 716,901 -0.92(-3.31%)
Sep 09, 2020 27.27 28.13 27.27 27.76 450,788 +0.64(+2.36%)
Sep 08, 2020 27.09 27.46 26.84 27.12 505,612 -0.05(-0.18%)
Sep 04, 2020 27.27 27.40 26.73 27.17 439,700 +0.06(+0.22%)
Sep 03, 2020 27.39 27.39 26.86 27.11 367,252 -0.33(-1.20%)
Sep 02, 2020 27.60 27.67 27.15 27.44 433,707 -0.11(-0.40%)
Sep 01, 2020 27.05 27.59 26.80 27.55 361,436 +0.49(+1.81%)
Aug 31, 2020 27.30 27.62 27.02 27.06 494,405 -0.14(-0.51%)
Aug 28, 2020 27.33 27.50 27.09 27.20 377,600 +0.00(+0.00%)
Aug 27, 2020 27.40 27.44 27.12 27.20 280,016 -0.20(-0.73%)
Aug 26, 2020 27.09 27.45 27.05 27.40 262,498 +0.29(+1.07%)
Aug 25, 2020 27.12 27.30 26.98 27.11 252,916 +0.03(+0.11%)
Aug 24, 2020 27.35 27.46 26.92 27.08 311,046 -0.17(-0.62%)
Aug 21, 2020 26.46 27.34 26.40 27.25 491,100 +0.66(+2.48%)
Aug 20, 2020 26.36 26.69 26.34 26.59 374,674 +0.02(+0.08%)
Aug 19, 2020 26.30 26.69 26.30 26.57 256,413 +0.25(+0.95%)
Aug 18, 2020 26.32 26.49 26.02 26.32 257,705 -0.08(-0.30%)
Aug 17, 2020 26.10 26.57 26.10 26.40 423,585 +0.42(+1.62%)
Aug 14, 2020 26.01 26.27 25.86 25.98 502,300 +0.03(+0.12%)
Aug 13, 2020 26.32 26.55 25.78 25.95 386,362 -0.50(-1.89%)
Aug 12, 2020 25.81 26.89 25.81 26.45 747,694 +0.80(+3.12%)
Aug 11, 2020 25.61 25.87 25.43 25.65 684,338 +0.16(+0.63%)
Aug 10, 2020 24.92 25.83 24.92 25.49 497,700 +0.60(+2.41%)
Aug 07, 2020 24.59 25.11 24.53 24.89 530,700 +0.27(+1.10%)
Aug 06, 2020 24.45 24.80 24.32 24.62 497,732 +0.09(+0.37%)
Aug 05, 2020 25.55 25.59 24.48 24.53 573,659 -1.01(-3.95%)
Aug 04, 2020 25.27 25.55 24.99 25.54 415,065 +0.27(+1.07%)
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.