Schneider National Inc (NY: SNDR )

22.64 +0.29 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 25.90 26.26 25.87 26.09 240,746 +0.04(+0.15%)
Dec 30, 2021 26.42 26.48 26.00 26.05 228,253 -0.22(-0.85%)
Dec 29, 2021 26.03 26.37 26.03 26.27 440,637 +0.31(+1.19%)
Dec 28, 2021 25.89 26.11 25.89 25.96 581,155 +0.05(+0.19%)
Dec 27, 2021 25.47 25.93 25.47 25.91 268,812 +0.54(+2.14%)
Dec 23, 2021 25.05 25.51 24.93 25.37 457,354 +0.40(+1.59%)
Dec 22, 2021 25.07 25.20 24.84 24.97 688,195 -0.04(-0.16%)
Dec 21, 2021 24.57 25.15 24.44 25.01 774,758 +0.48(+1.98%)
Dec 20, 2021 24.48 24.54 23.90 24.53 599,664 -0.28(-1.13%)
Dec 17, 2021 25.01 25.04 24.37 24.81 1,451,040 -0.02(-0.08%)
Dec 16, 2021 25.27 25.45 24.69 24.83 925,053 -0.37(-1.46%)
Dec 15, 2021 25.41 25.61 25.13 25.19 514,755 -0.13(-0.50%)
Dec 14, 2021 25.36 25.93 25.20 25.32 1,590,557 -0.06(-0.23%)
Dec 13, 2021 24.76 25.51 24.43 25.38 978,110 +0.66(+2.67%)
Dec 10, 2021 24.77 25.36 24.58 24.72 636,186 -0.02(-0.08%)
Dec 09, 2021 24.36 25.02 24.19 24.74 713,454 +0.39(+1.59%)
Dec 08, 2021 24.57 24.66 24.12 24.35 567,427 -0.16(-0.67%)
Dec 07, 2021 24.51 24.83 24.49 24.51 556,110 +0.19(+0.79%)
Dec 06, 2021 23.98 24.51 23.98 24.32 398,764 +0.47(+1.99%)
Dec 03, 2021 23.58 23.98 23.58 23.85 562,122 +0.34(+1.44%)
Dec 02, 2021 23.20 23.66 23.03 23.51 596,484 +0.34(+1.46%)
Dec 01, 2021 24.10 24.34 23.13 23.17 747,588 -0.61(-2.56%)
Nov 30, 2021 24.19 24.39 23.70 23.78 800,349 -0.57(-2.34%)
Nov 29, 2021 24.72 24.79 24.30 24.35 453,080 -0.20(-0.83%)
Nov 26, 2021 24.47 24.73 24.24 24.55 240,621 -0.43(-1.70%)
Nov 24, 2021 25.04 25.10 24.84 24.98 334,019 -0.12(-0.46%)
Nov 23, 2021 24.82 25.13 24.82 25.09 427,207 +0.16(+0.66%)
Nov 22, 2021 24.90 25.29 24.84 24.93 518,973 +0.03(+0.12%)
Nov 19, 2021 24.67 24.95 24.58 24.90 490,953 +0.23(+0.94%)
Nov 18, 2021 24.79 24.79 24.59 24.67 658,323 -0.14(-0.58%)
Nov 17, 2021 25.29 25.31 24.67 24.81 568,378 -0.40(-1.57%)
Nov 16, 2021 25.33 25.57 25.20 25.21 510,013 -0.11(-0.42%)
Nov 15, 2021 25.25 25.38 25.09 25.32 483,662 +0.03(+0.11%)
Nov 12, 2021 25.13 25.71 25.08 25.29 634,111 +0.17(+0.69%)
Nov 11, 2021 24.66 25.11 24.46 25.11 426,381 +0.45(+1.84%)
Nov 10, 2021 24.64 24.66 407,343 -0.12(-0.47%)
Nov 09, 2021 24.47 24.80 24.44 24.78 598,624 +0.23(+0.95%)
Nov 08, 2021 24.49 24.61 24.23 24.54 563,414 +0.13(+0.51%)
Nov 05, 2021 25.23 25.41 24.34 24.42 834,656 -0.68(-2.70%)
Nov 04, 2021 25.10 25.34 24.65 25.09 608,693 +0.01(+0.04%)
Nov 03, 2021 24.37 25.36 24.37 25.09 883,090 +0.57(+2.33%)
Nov 02, 2021 24.97 24.97 24.41 24.51 864,208 -0.41(-1.63%)
Nov 01, 2021 24.21 25.04 24.27 24.92 1,150,693 +0.81(+3.37%)
Oct 29, 2021 24.17 24.37 23.85 24.11 924,498 +0.13(+0.52%)
Oct 28, 2021 24.58 25.07 23.73 23.98 1,064,421 +0.15(+0.65%)
Oct 27, 2021 24.08 24.07 23.49 23.83 1,232,831 -0.36(-1.48%)
Oct 26, 2021 24.52 24.18 24.19 871,932 -0.24(-0.99%)
Oct 25, 2021 24.03 24.60 23.87 24.43 699,989 +0.48(+2.02%)
Oct 22, 2021 23.74 24.22 23.74 23.94 366,384 +0.21(+0.90%)
Oct 21, 2021 23.75 23.94 23.45 23.73 648,454 +0.06(+0.24%)
Oct 20, 2021 23.45 23.75 23.30 23.67 508,649 +0.41(+1.74%)
Oct 19, 2021 23.33 23.46 23.02 23.27 467,978 +0.08(+0.33%)
Oct 18, 2021 22.91 23.44 22.91 23.19 561,762 +0.25(+1.10%)
Oct 15, 2021 22.81 23.32 22.81 22.94 899,039 +0.45(+2.02%)
Oct 14, 2021 21.98 22.65 21.90 22.48 818,124 +0.67(+3.06%)
Oct 13, 2021 21.90 22.08 21.74 21.82 436,074 -0.05(-0.22%)
Oct 12, 2021 21.70 22.23 21.46 21.87 1,168,791 +0.03(+0.13%)
Oct 11, 2021 22.04 22.16 21.71 21.84 965,880 -0.25(-1.14%)
Oct 08, 2021 22.81 23.01 21.97 22.09 1,030,263 -0.62(-2.72%)
Oct 07, 2021 23.06 23.25 22.58 22.71 670,856 -0.20(-0.89%)
Oct 06, 2021 22.68 22.97 22.41 22.91 478,792 +0.15(+0.68%)
Oct 05, 2021 22.27 22.79 22.11 22.76 626,357 +0.72(+3.25%)
Oct 04, 2021 21.92 22.34 21.92 22.04 927,916 +0.21(+0.97%)
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.