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 (%)
Nov 30, 2020 20.35 20.42 19.95 19.96 624,104 -0.39(-1.92%)
Nov 27, 2020 20.34 20.41 20.00 20.36 192,309 +0.00(+0.00%)
Nov 25, 2020 20.65 20.65 20.05 20.36 534,425 -0.33(-1.62%)
Nov 24, 2020 19.83 20.77 19.82 20.69 948,880 +0.38(+1.88%)
Nov 23, 2020 20.88 21.02 20.13 20.31 721,818 -0.49(-2.34%)
Nov 20, 2020 20.80 21.00 20.69 20.80 560,806 -0.20(-0.96%)
Nov 19, 2020 20.94 21.09 20.80 21.00 382,435 +0.06(+0.27%)
Nov 18, 2020 21.24 21.44 20.89 20.94 681,795 -0.31(-1.44%)
Nov 17, 2020 20.96 21.27 20.70 21.24 576,884 +0.22(+1.04%)
Nov 16, 2020 20.92 21.14 20.79 21.02 618,092 +0.22(+1.06%)
Nov 13, 2020 20.56 20.96 20.43 20.80 319,922 +0.39(+1.92%)
Nov 12, 2020 20.68 20.78 20.20 20.41 489,868 -0.29(-1.38%)
Nov 11, 2020 21.43 21.65 20.63 20.70 835,272 -0.53(-2.47%)
Nov 10, 2020 20.91 21.42 20.65 21.23 978,725 +0.32(+1.51%)
Nov 09, 2020 21.97 22.24 20.55 20.91 1,488,791 +0.86(+4.29%)
Nov 06, 2020 20.73 20.74 20.03 20.05 663,504 -0.67(-3.23%)
Nov 05, 2020 20.32 21.01 20.29 20.72 1,159,875 +0.71(+3.54%)
Nov 04, 2020 20.29 20.51 19.95 20.01 839,863 -0.23(-1.12%)
Nov 03, 2020 19.56 20.35 19.50 20.24 1,142,781 +0.89(+4.61%)
Nov 02, 2020 19.57 19.79 19.19 19.35 1,402,352 +0.05(+0.27%)
Oct 30, 2020 19.71 19.97 19.07 19.29 1,171,524 -0.50(-2.52%)
Oct 29, 2020 20.12 20.37 19.42 19.79 869,571 -0.17(-0.88%)
Oct 28, 2020 20.14 20.32 19.85 19.97 1,173,892 -0.41(-2.02%)
Oct 27, 2020 21.05 21.18 20.35 20.38 714,162 -0.69(-3.28%)
Oct 26, 2020 20.89 21.16 20.53 21.07 1,057,923 +0.05(+0.25%)
Oct 23, 2020 20.87 21.16 20.60 21.02 742,750 +0.10(+0.50%)
Oct 22, 2020 20.77 20.96 20.56 20.91 370,642 +0.25(+1.23%)
Oct 21, 2020 20.82 21.10 20.32 20.66 653,559 -0.13(-0.63%)
Oct 20, 2020 20.43 21.01 20.43 20.79 515,929 +0.31(+1.49%)
Oct 19, 2020 21.37 21.39 20.41 20.48 589,777 -0.91(-4.25%)
Oct 16, 2020 21.95 22.13 21.34 21.39 594,452 -1.01(-4.49%)
Oct 15, 2020 21.93 22.42 21.86 22.40 606,746 +0.36(+1.63%)
Oct 14, 2020 22.21 22.39 22.04 22.04 362,746 -0.11(-0.51%)
Oct 13, 2020 21.57 22.30 21.36 22.15 603,684 +0.66(+3.05%)
Oct 12, 2020 21.96 22.19 21.43 21.50 1,021,069 -0.29(-1.32%)
Oct 09, 2020 21.82 22.00 21.44 21.79 596,967 -0.60(-2.70%)
Oct 08, 2020 22.51 22.63 22.30 22.39 432,090 +0.04(+0.16%)
Oct 07, 2020 22.08 22.65 21.88 22.35 592,385 +0.63(+2.90%)
Oct 06, 2020 21.74 21.93 21.57 21.72 985,685 -0.16(-0.72%)
Oct 05, 2020 22.14 22.30 21.68 21.88 759,915 -0.08(-0.36%)
Oct 02, 2020 21.66 22.30 21.64 21.96 448,325 +0.18(+0.84%)
Oct 01, 2020 21.69 21.87 21.37 21.78 580,622 +0.15(+0.69%)
Sep 30, 2020 21.98 22.07 21.50 21.63 531,869 -0.34(-1.55%)
Sep 29, 2020 22.24 22.43 21.97 21.97 289,479 -0.29(-1.30%)
Sep 28, 2020 22.11 22.34 21.83 22.26 546,479 +0.31(+1.39%)
Sep 25, 2020 21.99 22.19 21.85 21.95 358,454 -0.14(-0.63%)
Sep 24, 2020 22.05 22.51 21.39 22.09 432,470 +0.02(+0.08%)
Sep 23, 2020 21.97 22.41 21.93 22.07 391,943 +0.17(+0.76%)
Sep 22, 2020 22.22 22.30 21.64 21.91 333,283 -0.23(-1.03%)
Sep 21, 2020 22.26 22.27 21.56 22.14 415,510 -0.33(-1.48%)
Sep 18, 2020 22.96 23.00 22.15 22.47 701,245 -0.47(-2.06%)
Sep 17, 2020 22.28 22.97 22.21 22.94 677,565 +0.35(+1.55%)
Sep 16, 2020 23.21 23.28 22.47 22.59 476,126 -0.46(-2.01%)
Sep 15, 2020 22.66 23.25 22.49 23.05 522,380 +0.50(+2.21%)
Sep 14, 2020 23.29 23.44 22.41 22.56 656,396 -0.64(-2.75%)
Sep 11, 2020 23.63 23.68 23.07 23.19 648,763 -0.28(-1.19%)
Sep 10, 2020 24.25 24.41 23.41 23.47 819,702 -0.75(-3.09%)
Sep 09, 2020 23.79 24.54 23.79 24.22 516,639 +0.56(+2.36%)
Sep 08, 2020 23.64 23.96 23.42 23.66 579,471 -0.04(-0.18%)
Sep 04, 2020 23.79 23.91 23.32 23.71 503,931 +0.05(+0.22%)
Sep 03, 2020 23.90 23.90 23.44 23.65 420,900 -0.29(-1.20%)
Sep 02, 2020 24.08 24.14 23.69 23.94 497,062 -0.10(-0.40%)
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.