Schneider National Inc (NY: SNDR )

25.32 +0.89 (+3.64%)
Streaming Delayed Price Updated: 2:43 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 24.43 24.87 24.25 24.43 637,374 +0.14(+0.58%)
Jul 12, 2024 24.15 24.42 24.04 24.29 589,128 +0.26(+1.08%)
Jul 11, 2024 23.59 24.09 23.33 24.03 427,542 +0.69(+2.96%)
Jul 10, 2024 23.05 23.38 22.99 23.34 563,935 +0.45(+1.97%)
Jul 09, 2024 23.23 23.31 22.67 22.89 791,356 -0.56(-2.39%)
Jul 08, 2024 23.77 23.84 23.02 23.45 852,715 -0.31(-1.30%)
Jul 05, 2024 23.99 23.99 23.58 23.76 904,449 -0.27(-1.12%)
Jul 03, 2024 23.84 24.18 23.76 24.03 551,588 +0.19(+0.80%)
Jul 02, 2024 23.67 24.02 23.56 23.84 802,761 +0.16(+0.68%)
Jul 01, 2024 24.22 24.36 23.65 23.68 976,578 -0.48(-1.99%)
Jun 28, 2024 23.92 24.37 23.92 24.16 1,768,038 +0.31(+1.30%)
Jun 27, 2024 23.51 23.94 23.40 23.85 1,142,445 +0.32(+1.36%)
Jun 26, 2024 23.23 23.68 23.15 23.53 934,668 +0.33(+1.42%)
Jun 25, 2024 22.53 23.24 22.31 23.20 1,172,456 +0.62(+2.75%)
Jun 24, 2024 22.61 23.10 22.55 22.58 1,067,716 -0.18(-0.79%)
Jun 21, 2024 22.28 22.82 22.27 22.76 1,176,823 +0.53(+2.38%)
Jun 20, 2024 21.88 22.23 21.88 22.23 499,912 +0.31(+1.41%)
Jun 18, 2024 21.91 22.28 21.84 21.92 615,579 +0.07(+0.32%)
Jun 17, 2024 21.50 21.87 21.50 21.85 473,729 +0.23(+1.06%)
Jun 14, 2024 21.80 21.86 21.39 21.62 406,775 -0.42(-1.91%)
Jun 13, 2024 22.30 22.30 21.84 22.04 477,270 -0.36(-1.61%)
Jun 12, 2024 23.15 23.23 22.29 22.40 634,762 -0.29(-1.28%)
Jun 11, 2024 22.68 22.85 22.45 22.69 924,652 -0.22(-0.96%)
Jun 10, 2024 22.28 23.11 22.28 22.91 1,142,344 +0.48(+2.14%)
Jun 07, 2024 22.31 22.60 22.28 22.43 610,229 -0.12(-0.51%)
Jun 06, 2024 22.34 22.67 22.23 22.55 627,182 +0.13(+0.58%)
Jun 05, 2024 22.43 22.46 22.16 22.42 612,252 +0.09(+0.40%)
Jun 04, 2024 22.55 22.92 22.21 22.33 760,367 -0.06(-0.27%)
Jun 03, 2024 22.46 22.66 22.23 22.39 783,067 +0.00(+0.00%)
May 31, 2024 21.90 22.44 21.90 22.39 758,594 +0.62(+2.84%)
May 30, 2024 21.62 21.99 21.60 21.77 575,440 +0.27(+1.25%)
May 29, 2024 21.66 21.66 21.36 21.50 755,307 -0.42(-1.91%)
May 28, 2024 22.20 22.32 21.91 21.92 719,905 -0.27(-1.21%)
May 24, 2024 22.25 22.41 22.00 22.19 816,182 +0.12(+0.54%)
May 23, 2024 21.90 22.10 21.63 22.07 941,320 +0.18(+0.82%)
May 22, 2024 21.12 21.95 21.11 21.89 1,042,126 +0.74(+3.48%)
May 21, 2024 21.81 21.81 21.15 21.15 562,239 -0.80(-3.63%)
May 20, 2024 21.99 22.14 21.83 21.95 444,754 -0.08(-0.36%)
May 17, 2024 22.34 22.34 21.97 22.03 436,907 -0.36(-1.60%)
May 16, 2024 22.31 22.53 22.17 22.39 489,177 +0.05(+0.22%)
May 15, 2024 22.52 22.55 22.22 22.34 448,840 +0.00(+0.00%)
May 14, 2024 22.58 22.65 22.23 22.34 497,530 -0.02(-0.09%)
May 13, 2024 22.47 22.69 22.30 22.36 527,765 +0.03(+0.13%)
May 10, 2024 22.47 22.49 22.24 22.33 646,282 -0.07(-0.31%)
May 09, 2024 22.28 22.40 22.20 22.40 558,916 +0.13(+0.58%)
May 08, 2024 21.93 22.29 21.92 22.27 675,174 +0.21(+0.95%)
May 07, 2024 22.37 22.39 22.06 22.06 795,062 -0.25(-1.12%)
May 06, 2024 22.10 22.36 21.99 22.31 975,569 +0.38(+1.73%)
May 03, 2024 21.75 22.14 21.63 21.93 1,429,879 +0.50(+2.32%)
May 02, 2024 20.91 21.77 20.83 21.43 1,027,842 +0.44(+2.09%)
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.