Schneider National Inc (NY: SNDR )

25.93 USD +0.61 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 25.41 25.99 25.22 25.93 552,852 +0.61(+2.41%)
May 05, 2021 25.46 25.48 25.12 25.32 354,638 -0.01(-0.04%)
May 04, 2021 24.83 25.36 24.75 25.33 465,758 +0.37(+1.48%)
May 03, 2021 24.38 25.18 24.38 24.96 463,921 +0.73(+3.01%)
Apr 30, 2021 24.77 24.93 24.11 24.23 558,900 +0.11(+0.46%)
Apr 29, 2021 23.71 24.49 23.50 24.12 446,762 +0.39(+1.64%)
Apr 28, 2021 23.80 23.90 23.47 23.73 510,394 -0.07(-0.29%)
Apr 27, 2021 23.76 24.03 23.68 23.80 466,060 +0.07(+0.29%)
Apr 26, 2021 24.38 24.40 23.61 23.73 506,349 -0.62(-2.55%)
Apr 23, 2021 24.41 24.65 24.23 24.35 330,500 -0.01(-0.04%)
Apr 22, 2021 24.25 24.58 24.25 24.36 456,054 -0.06(-0.25%)
Apr 21, 2021 25.31 25.31 24.41 24.42 486,470 -0.73(-2.90%)
Apr 20, 2021 25.47 25.60 25.01 25.15 290,998 -0.17(-0.67%)
Apr 19, 2021 25.50 25.56 25.05 25.32 326,173 -0.24(-0.94%)
Apr 16, 2021 25.79 25.88 25.27 25.56 538,800 -0.10(-0.39%)
Apr 15, 2021 25.32 25.70 25.29 25.66 564,872 +0.41(+1.62%)
Apr 14, 2021 25.60 25.67 25.17 25.25 478,204 -0.33(-1.29%)
Apr 13, 2021 25.77 25.77 25.31 25.58 267,396 -0.11(-0.43%)
Apr 12, 2021 25.44 25.77 25.36 25.69 439,989 +0.29(+1.14%)
Apr 09, 2021 25.18 25.49 25.13 25.40 317,400 +0.10(+0.40%)
Apr 08, 2021 25.37 25.47 25.04 25.30 440,464 -0.16(-0.63%)
Apr 07, 2021 25.44 25.53 25.17 25.46 626,173 +0.21(+0.83%)
Apr 06, 2021 25.26 25.51 25.14 25.25 535,775 -0.24(-0.94%)
Apr 05, 2021 25.38 25.78 25.17 25.49 499,612 +0.35(+1.39%)
Apr 01, 2021 24.91 25.25 24.74 25.14 605,100 +0.17(+0.68%)
Mar 31, 2021 25.19 25.35 24.64 24.97 648,605 -0.36(-1.42%)
Mar 30, 2021 25.04 25.56 25.01 25.33 542,118 +0.23(+0.92%)
Mar 29, 2021 25.19 25.64 25.06 25.10 438,437 -0.20(-0.79%)
Mar 26, 2021 24.89 25.42 24.58 25.30 374,000 +0.89(+3.65%)
Mar 25, 2021 24.29 24.54 23.88 24.41 306,320 +0.12(+0.49%)
Mar 24, 2021 24.29 24.66 24.23 24.29 464,416 +0.16(+0.66%)
Mar 23, 2021 24.43 24.74 24.01 24.13 527,521 -0.52(-2.11%)
Mar 22, 2021 25.17 25.26 24.50 24.65 565,698 -0.53(-2.10%)
Mar 19, 2021 25.30 25.51 25.00 25.18 656,600 -0.20(-0.79%)
Mar 18, 2021 25.06 25.73 25.06 25.38 586,555 +0.29(+1.16%)
Mar 17, 2021 25.13 25.14 24.66 25.09 427,050 +0.10(+0.40%)
Mar 16, 2021 25.17 25.17 24.64 24.99 367,791 -0.20(-0.79%)
Mar 15, 2021 25.23 25.26 24.79 25.19 324,868 -0.09(-0.36%)
Mar 12, 2021 24.97 25.35 24.80 25.28 491,500 +0.44(+1.77%)
Mar 11, 2021 24.00 24.89 23.91 24.84 758,775 +0.20(+0.81%)
Mar 10, 2021 25.27 25.33 24.28 24.64 824,891 -0.99(-3.86%)
Mar 09, 2021 26.07 26.19 25.61 25.63 782,637 -0.17(-0.66%)
Mar 08, 2021 25.11 26.12 25.11 25.80 1,381,851 +0.80(+3.20%)
Mar 05, 2021 24.60 25.04 24.20 25.00 426,500 +0.56(+2.29%)
Mar 04, 2021 25.04 25.19 24.24 24.44 467,281 -0.07(-0.29%)
Mar 03, 2021 23.94 24.73 23.87 24.51 402,424 +0.59(+2.47%)
Mar 02, 2021 23.71 24.18 23.55 23.92 376,609 +0.19(+0.80%)
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.