Schneider National Inc (NY: SNDR )

22.64 +0.29 (+1.28%)
Streaming Delayed Price Updated: 3:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 20.25 20.50 19.98 20.12 883,039 -0.21(-1.04%)
Jan 28, 2021 20.74 20.88 20.32 20.33 738,521 -0.30(-1.44%)
Jan 27, 2021 21.29 21.29 20.50 20.63 749,591 -0.90(-4.18%)
Jan 26, 2021 22.30 22.31 21.48 21.53 676,098 -1.01(-4.46%)
Jan 25, 2021 22.38 22.70 22.07 22.54 516,235 +0.16(+0.73%)
Jan 22, 2021 22.32 22.51 22.08 22.37 692,363 -0.06(-0.26%)
Jan 21, 2021 22.73 22.73 22.19 22.43 607,417 -0.17(-0.76%)
Jan 20, 2021 22.46 22.84 22.27 22.60 694,045 +0.21(+0.94%)
Jan 19, 2021 22.88 22.88 22.17 22.39 985,133 +0.62(+2.86%)
Jan 15, 2021 21.71 21.78 21.29 21.77 506,070 -0.04(-0.18%)
Jan 14, 2021 21.55 22.09 21.41 21.81 731,604 +0.42(+1.97%)
Jan 13, 2021 21.62 21.74 21.13 21.39 619,777 -0.21(-0.98%)
Jan 12, 2021 21.27 21.78 21.27 21.60 829,491 +0.37(+1.76%)
Jan 11, 2021 21.07 21.50 20.97 21.22 641,837 -0.09(-0.40%)
Jan 08, 2021 21.20 21.73 21.20 21.31 1,370,845 +0.16(+0.77%)
Jan 07, 2021 21.03 21.35 20.73 21.15 993,081 +0.13(+0.64%)
Jan 06, 2021 20.18 21.16 20.15 21.01 887,628 +0.93(+4.63%)
Jan 05, 2021 19.60 20.29 19.56 20.08 869,429 +0.48(+2.44%)
Jan 04, 2021 19.94 20.06 19.54 19.60 574,190 -0.23(-1.16%)
Dec 31, 2020 19.83 19.83 19.83 428,611 +0.20(+1.02%)
Dec 30, 2020 19.71 19.88 19.60 19.63 428,611 -0.07(-0.34%)
Dec 29, 2020 19.81 20.06 19.69 19.70 470,197 -0.12(-0.58%)
Dec 28, 2020 19.89 20.05 19.79 19.81 381,584 -0.05(-0.24%)
Dec 24, 2020 19.84 19.97 19.69 19.86 140,998 +0.01(+0.05%)
Dec 23, 2020 19.94 20.03 19.75 19.85 520,390 +0.04(+0.19%)
Dec 22, 2020 19.94 20.09 19.72 19.81 533,556 -0.14(-0.72%)
Dec 21, 2020 19.72 20.19 19.59 19.96 750,766 +0.11(+0.58%)
Dec 18, 2020 19.90 20.15 19.72 19.84 1,815,026 +0.05(+0.24%)
Dec 17, 2020 19.59 19.81 19.36 19.80 657,968 +0.22(+1.13%)
Dec 16, 2020 19.59 19.78 19.40 19.58 1,013,228 +0.01(+0.05%)
Dec 15, 2020 19.62 19.78 19.41 19.57 981,844 +0.06(+0.29%)
Dec 14, 2020 19.87 20.15 19.50 19.51 991,230 -0.62(-3.09%)
Dec 11, 2020 20.06 20.34 20.01 20.13 675,247 -0.08(-0.38%)
Dec 10, 2020 20.15 20.42 19.72 20.21 623,343 -0.05(-0.26%)
Dec 09, 2020 20.16 20.32 19.98 20.26 490,468 +0.28(+1.39%)
Dec 08, 2020 20.24 20.39 19.90 19.98 970,761 -0.25(-1.23%)
Dec 07, 2020 20.40 20.52 20.16 20.23 421,698 -0.08(-0.38%)
Dec 04, 2020 19.77 20.35 19.77 20.31 574,415 +0.56(+2.85%)
Dec 03, 2020 20.13 20.23 19.71 19.74 655,820 -0.38(-1.90%)
Dec 02, 2020 20.32 20.33 20.02 20.13 406,434 -0.15(-0.75%)
Dec 01, 2020 20.13 20.41 20.01 20.28 471,002 +0.32(+1.58%)
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%)
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.