Skip to main content

Schneider National Inc (NY: SNDR )

21.92 +0.07 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 19.29 19.30 18.62 18.98 1,189,129 -0.32(-1.66%)
Apr 29, 2020 19.28 19.83 19.02 19.31 1,291,817 +0.49(+2.63%)
Apr 28, 2020 19.25 19.46 18.78 18.81 866,902 -0.36(-1.85%)
Apr 27, 2020 18.28 19.28 18.17 19.17 1,418,917 +0.97(+5.33%)
Apr 24, 2020 18.23 18.41 17.85 18.20 900,757 +0.17(+0.96%)
Apr 23, 2020 17.83 18.40 17.75 18.02 598,007 +0.23(+1.27%)
Apr 22, 2020 17.91 18.01 17.64 17.80 441,583 +0.08(+0.44%)
Apr 21, 2020 17.82 18.01 17.59 17.72 674,118 -0.50(-2.76%)
Apr 20, 2020 18.37 18.65 18.10 18.22 630,933 -0.35(-1.87%)
Apr 17, 2020 18.50 18.72 18.40 18.57 920,376 +0.41(+2.24%)
Apr 16, 2020 17.72 18.28 17.59 18.16 1,206,706 +0.44(+2.49%)
Apr 15, 2020 17.27 17.82 17.09 17.72 927,653 +0.23(+1.34%)
Apr 14, 2020 17.28 17.73 17.09 17.49 1,035,022 +0.46(+2.70%)
Apr 13, 2020 17.43 17.53 16.71 17.03 1,035,651 -0.52(-2.96%)
Apr 09, 2020 17.33 17.75 17.20 17.55 854,017 +0.36(+2.12%)
Apr 08, 2020 16.91 17.36 16.71 17.18 661,613 +0.32(+1.90%)
Apr 07, 2020 17.19 17.36 16.60 16.86 1,227,189 +0.14(+0.83%)
Apr 06, 2020 16.57 16.97 16.01 16.72 981,291 +0.62(+3.82%)
Apr 03, 2020 16.03 16.32 15.55 16.11 1,170,003 -0.03(-0.16%)
Apr 02, 2020 16.00 16.23 15.61 16.13 955,032 +0.08(+0.49%)
Apr 01, 2020 16.28 16.58 15.83 16.06 1,062,518 -0.70(-4.19%)
Mar 31, 2020 16.46 16.89 16.39 16.76 1,083,090 +0.29(+1.79%)
Mar 30, 2020 15.54 16.63 15.38 16.46 1,181,310 +1.07(+6.98%)
Mar 27, 2020 15.30 15.78 15.05 15.39 1,375,083 -0.08(-0.50%)
Mar 26, 2020 15.88 16.07 15.30 15.47 1,330,843 -0.51(-3.20%)
Mar 25, 2020 15.41 16.80 15.25 15.98 850,393 +0.56(+3.65%)
Mar 24, 2020 15.20 15.64 14.98 15.41 829,803 +0.65(+4.40%)
Mar 23, 2020 15.60 15.94 14.47 14.77 1,047,661 -0.92(-5.86%)
Mar 20, 2020 15.68 16.10 15.15 15.68 1,491,414 +0.09(+0.56%)
Mar 19, 2020 15.98 16.53 15.33 15.60 1,202,251 -0.38(-2.39%)
Mar 18, 2020 14.70 16.54 14.36 15.98 1,155,126 +0.43(+2.79%)
Mar 17, 2020 14.58 15.68 14.48 15.54 1,171,406 +1.15(+8.01%)
Mar 16, 2020 14.25 15.16 13.92 14.39 893,249 -1.27(-8.08%)
Mar 13, 2020 14.60 15.66 14.44 15.66 746,803 +1.18(+8.14%)
Mar 12, 2020 14.02 15.05 13.31 14.48 847,874 -0.37(-2.48%)
Mar 11, 2020 14.96 15.23 14.85 14.85 515,528 -0.52(-3.37%)
Mar 10, 2020 15.18 15.54 14.98 15.37 1,219,596 +0.54(+3.67%)
Mar 09, 2020 15.45 15.45 14.71 14.82 1,194,825 -0.67(-4.35%)
Mar 06, 2020 14.99 15.60 14.89 15.49 851,812 +0.02(+0.11%)
Mar 05, 2020 15.75 15.95 15.42 15.48 934,638 -0.70(-4.32%)
Mar 04, 2020 15.97 16.20 15.60 16.18 380,601 +0.46(+2.91%)
Mar 03, 2020 15.86 16.33 15.49 15.72 894,485 -0.09(-0.60%)
Mar 02, 2020 15.57 15.82 15.21 15.81 582,760 +0.35(+2.29%)
Feb 28, 2020 15.20 15.51 14.82 15.46 985,497 -0.17(-1.10%)
Feb 27, 2020 16.02 16.34 15.62 15.63 899,698 -0.81(-4.93%)
Feb 26, 2020 17.39 17.39 16.37 16.44 468,178 -0.82(-4.75%)
Feb 25, 2020 17.91 17.99 17.12 17.26 684,035 -0.56(-3.15%)
Feb 24, 2020 18.14 18.20 17.58 17.83 1,030,900 -0.84(-4.49%)
Feb 21, 2020 18.83 18.93 18.53 18.66 749,752 -0.22(-1.14%)
Feb 20, 2020 18.74 18.90 18.67 18.88 992,584 -0.07(-0.36%)
Feb 19, 2020 19.10 19.16 18.92 18.95 442,913 -0.06(-0.32%)
Feb 18, 2020 18.92 19.15 18.87 19.01 441,832 -0.02(-0.09%)
Feb 14, 2020 19.42 19.42 19.01 19.03 247,793 -0.40(-2.04%)
Feb 13, 2020 19.35 19.47 19.28 19.42 519,043 -0.07(-0.35%)
Feb 12, 2020 19.51 19.66 19.33 19.49 497,444 +0.16(+0.80%)
Feb 11, 2020 19.47 19.67 19.17 19.34 322,176 -0.05(-0.27%)
Feb 10, 2020 19.91 20.02 19.37 19.39 243,160 -0.61(-3.06%)
Feb 07, 2020 19.91 20.11 19.69 20.00 533,352 +0.03(+0.17%)
Feb 06, 2020 19.89 20.06 19.69 19.97 426,090 +0.11(+0.57%)
Feb 05, 2020 19.83 19.97 19.67 19.85 439,292 +0.32(+1.64%)
Feb 04, 2020 19.96 19.96 19.52 19.53 735,821 -0.19(-0.96%)
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.