Skip to main content

Schneider National Inc (NY: SNDR )

21.27 +0.55 (+2.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 20.78 21.40 20.78 21.27 599,006 +0.55(+2.65%)
Apr 18, 2024 20.75 20.89 20.55 20.72 827,337 +0.07(+0.34%)
Apr 17, 2024 20.67 20.93 20.50 20.65 1,158,165 -0.97(-4.49%)
Apr 16, 2024 21.67 21.71 21.39 21.62 780,384 -0.10(-0.46%)
Apr 15, 2024 21.66 22.04 21.54 21.72 926,222 +0.04(+0.18%)
Apr 12, 2024 21.79 21.86 21.50 21.68 570,881 -0.32(-1.45%)
Apr 11, 2024 21.92 22.11 21.86 22.00 653,745 +0.08(+0.36%)
Apr 10, 2024 22.41 22.49 21.82 21.92 631,330 -0.93(-4.07%)
Apr 09, 2024 22.67 23.01 22.67 22.85 848,915 +0.21(+0.93%)
Apr 08, 2024 22.67 22.81 22.57 22.64 640,544 +0.04(+0.18%)
Apr 05, 2024 22.24 22.62 22.21 22.60 836,095 +0.30(+1.35%)
Apr 04, 2024 22.41 22.91 22.18 22.30 747,588 -0.07(-0.31%)
Apr 03, 2024 22.31 22.65 22.17 22.37 1,311,042 +0.11(+0.49%)
Apr 02, 2024 22.17 22.31 21.98 22.26 864,921 -0.09(-0.40%)
Apr 01, 2024 22.58 22.73 22.23 22.35 679,931 -0.29(-1.28%)
Mar 28, 2024 22.50 22.86 22.41 22.64 601,243 +0.29(+1.30%)
Mar 27, 2024 22.11 22.42 22.05 22.35 799,847 +0.41(+1.87%)
Mar 26, 2024 22.08 22.20 21.86 21.94 808,008 -0.01(-0.05%)
Mar 25, 2024 21.91 22.16 21.81 21.95 718,665 +0.05(+0.23%)
Mar 22, 2024 22.22 22.22 21.80 21.90 561,367 -0.23(-1.04%)
Mar 21, 2024 22.19 22.22 21.99 22.13 630,923 +0.08(+0.36%)
Mar 20, 2024 21.63 22.07 21.30 22.05 1,159,900 +0.33(+1.52%)
Mar 19, 2024 21.75 21.95 21.64 21.72 1,114,494 -0.04(-0.18%)
Mar 18, 2024 22.57 22.70 21.69 21.76 1,252,651 -0.79(-3.50%)
Mar 15, 2024 22.06 22.67 21.89 22.55 4,735,729 +0.41(+1.85%)
Mar 14, 2024 22.76 22.92 22.03 22.14 1,616,153 -0.90(-3.91%)
Mar 13, 2024 23.04 23.18 22.89 23.04 778,826 -0.06(-0.26%)
Mar 12, 2024 23.26 23.32 22.97 23.10 672,250 -0.17(-0.73%)
Mar 11, 2024 23.10 23.33 22.95 23.27 652,587 +0.09(+0.39%)
Mar 08, 2024 23.36 23.50 23.12 23.18 630,558 +0.02(+0.09%)
Mar 07, 2024 22.75 23.28 22.75 23.16 757,488 +0.57(+2.55%)
Mar 06, 2024 22.53 22.85 22.48 22.59 645,520 +0.14(+0.62%)
Mar 05, 2024 22.61 22.87 22.41 22.45 842,400 -0.23(-1.01%)
Mar 04, 2024 22.77 23.17 22.63 22.67 941,254 -0.15(-0.65%)
Mar 01, 2024 23.43 23.45 22.78 22.82 809,544 -0.63(-2.68%)
Feb 29, 2024 23.24 23.67 23.09 23.45 1,404,401 +0.28(+1.20%)
Feb 28, 2024 23.59 23.76 23.15 23.17 803,036 -0.64(-2.68%)
Feb 27, 2024 23.75 23.94 23.59 23.81 618,947 +0.10(+0.42%)
Feb 26, 2024 23.65 23.75 23.49 23.71 586,233 -0.03(-0.13%)
Feb 23, 2024 23.86 23.94 23.66 23.74 436,710 -0.06(-0.25%)
Feb 22, 2024 23.69 23.81 23.59 23.80 387,757 +0.18(+0.76%)
Feb 21, 2024 23.33 23.64 23.33 23.62 445,243 +0.22(+0.94%)
Feb 20, 2024 23.46 23.59 23.08 23.40 596,070 -0.24(-1.01%)
Feb 16, 2024 24.00 24.15 23.62 23.64 707,536 -0.40(-1.66%)
Feb 15, 2024 24.23 24.31 23.77 24.04 868,710 -0.05(-0.21%)
Feb 14, 2024 24.09 24.25 23.77 24.09 965,343 +0.10(+0.42%)
Feb 13, 2024 24.19 24.25 23.82 23.99 592,191 -0.64(-2.59%)
Feb 12, 2024 24.22 24.70 24.20 24.63 486,220 +0.41(+1.69%)
Feb 09, 2024 24.11 24.29 23.86 24.22 498,945 +0.10(+0.41%)
Feb 08, 2024 24.01 24.16 23.62 24.12 543,771 +0.08(+0.33%)
Feb 07, 2024 24.22 24.29 23.96 24.04 1,002,415 -0.09(-0.37%)
Feb 06, 2024 23.78 24.49 23.78 24.13 804,923 +0.34(+1.42%)
Feb 05, 2024 23.60 24.01 23.58 23.79 866,991 -0.30(-1.24%)
Feb 02, 2024 23.59 24.24 23.16 24.09 1,060,467 +0.36(+1.51%)
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.