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 (%)
Feb 26, 2021 22.49 22.54 22.01 22.16 553,392 -0.29(-1.28%)
Feb 25, 2021 22.52 22.70 22.30 22.45 368,664 -0.09(-0.38%)
Feb 24, 2021 22.48 22.58 22.28 22.53 352,696 +0.23(+1.03%)
Feb 23, 2021 22.28 22.43 21.87 22.30 434,509 +0.00(+0.00%)
Feb 22, 2021 22.25 22.54 22.18 22.30 545,779 -0.15(-0.68%)
Feb 19, 2021 22.25 22.49 22.15 22.46 645,555 +0.30(+1.34%)
Feb 18, 2021 21.39 22.20 21.39 22.16 554,427 +0.54(+2.48%)
Feb 17, 2021 21.46 21.74 21.26 21.62 450,255 +0.07(+0.31%)
Feb 16, 2021 21.85 21.85 21.40 21.56 305,300 -0.12(-0.57%)
Feb 12, 2021 21.40 21.70 21.40 21.68 341,930 +0.19(+0.89%)
Feb 11, 2021 21.83 21.85 21.24 21.49 376,985 -0.28(-1.28%)
Feb 10, 2021 22.04 22.12 21.38 21.77 359,851 -0.20(-0.92%)
Feb 09, 2021 21.26 22.02 21.22 21.97 546,390 +0.70(+3.29%)
Feb 08, 2021 21.36 21.46 20.91 21.27 873,275 +0.00(+0.00%)
Feb 05, 2021 21.27 21.38 21.05 21.27 467,597 +0.06(+0.27%)
Feb 04, 2021 21.33 21.33 20.81 21.21 763,997 +0.56(+2.69%)
Feb 03, 2021 20.87 21.07 20.45 20.66 493,904 -0.24(-1.15%)
Feb 02, 2021 21.06 21.21 20.54 20.90 538,705 +0.06(+0.28%)
Feb 01, 2021 20.88 21.12 20.26 20.84 841,098 +0.72(+3.57%)
Jan 29, 2021 20.24 20.49 19.98 20.12 883,111 -0.21(-1.04%)
Jan 28, 2021 20.74 20.88 20.32 20.33 738,581 -0.30(-1.44%)
Jan 27, 2021 21.29 21.29 20.50 20.63 749,652 -0.90(-4.18%)
Jan 26, 2021 22.29 22.30 21.48 21.53 676,153 -1.01(-4.46%)
Jan 25, 2021 22.38 22.70 22.06 22.53 516,277 +0.16(+0.73%)
Jan 22, 2021 22.31 22.51 22.07 22.37 692,419 -0.06(-0.26%)
Jan 21, 2021 22.73 22.73 22.19 22.43 607,467 -0.17(-0.76%)
Jan 20, 2021 22.46 22.84 22.27 22.60 694,102 +0.21(+0.94%)
Jan 19, 2021 22.88 22.88 22.17 22.39 985,213 +0.62(+2.86%)
Jan 15, 2021 21.71 21.78 21.29 21.77 506,111 -0.04(-0.18%)
Jan 14, 2021 21.55 22.09 21.40 21.81 731,664 +0.42(+1.97%)
Jan 13, 2021 21.61 21.74 21.13 21.38 619,828 -0.21(-0.98%)
Jan 12, 2021 21.27 21.78 21.27 21.60 829,559 +0.37(+1.76%)
Jan 11, 2021 21.07 21.50 20.97 21.22 641,889 -0.09(-0.40%)
Jan 08, 2021 21.20 21.73 21.20 21.31 1,370,957 +0.16(+0.77%)
Jan 07, 2021 21.03 21.35 20.73 21.14 993,162 +0.13(+0.64%)
Jan 06, 2021 20.18 21.15 20.15 21.01 887,700 +0.93(+4.63%)
Jan 05, 2021 19.60 20.29 19.55 20.08 869,500 +0.48(+2.44%)
Jan 04, 2021 19.94 20.06 19.54 19.60 574,237 -0.23(-1.16%)
Dec 31, 2020 19.83 19.83 19.83 428,646 +0.20(+1.02%)
Dec 30, 2020 19.71 19.88 19.60 19.63 428,646 -0.07(-0.34%)
Dec 29, 2020 19.81 20.06 19.69 19.70 470,235 -0.12(-0.58%)
Dec 28, 2020 19.89 20.05 19.78 19.81 381,615 -0.05(-0.24%)
Dec 24, 2020 19.84 19.97 19.69 19.86 141,009 +0.01(+0.05%)
Dec 23, 2020 19.94 20.02 19.75 19.85 520,432 +0.04(+0.19%)
Dec 22, 2020 19.94 20.09 19.72 19.81 533,600 -0.14(-0.72%)
Dec 21, 2020 19.72 20.19 19.58 19.96 750,827 +0.12(+0.58%)
Dec 18, 2020 19.90 20.15 19.72 19.84 1,815,174 +0.05(+0.24%)
Dec 17, 2020 19.59 19.81 19.35 19.79 658,022 +0.22(+1.13%)
Dec 16, 2020 19.59 19.77 19.40 19.57 1,013,311 +0.01(+0.05%)
Dec 15, 2020 19.62 19.77 19.41 19.56 981,924 +0.06(+0.29%)
Dec 14, 2020 19.87 20.14 19.50 19.51 991,311 -0.62(-3.09%)
Dec 11, 2020 20.06 20.34 20.00 20.13 675,302 -0.08(-0.38%)
Dec 10, 2020 20.15 20.42 19.72 20.21 623,394 -0.05(-0.26%)
Dec 09, 2020 20.16 20.32 19.98 20.26 490,508 +0.28(+1.39%)
Dec 08, 2020 20.24 20.39 19.90 19.98 970,841 -0.25(-1.23%)
Dec 07, 2020 20.40 20.52 20.15 20.23 421,733 -0.08(-0.38%)
Dec 04, 2020 19.77 20.34 19.77 20.31 574,462 +0.56(+2.85%)
Dec 03, 2020 20.13 20.23 19.70 19.74 655,873 -0.38(-1.90%)
Dec 02, 2020 20.32 20.33 20.02 20.13 406,467 -0.15(-0.75%)
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.