Skip to main content

Schneider National Inc (NY: SNDR )

22.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 25.57 25.66 25.30 25.34 525,307 -0.25(-0.97%)
Dec 28, 2023 25.45 25.63 25.40 25.59 552,188 +0.18(+0.71%)
Dec 27, 2023 25.70 25.76 25.36 25.41 497,339 -0.31(-1.20%)
Dec 26, 2023 25.64 25.96 25.63 25.72 626,287 +0.08(+0.31%)
Dec 22, 2023 25.64 25.79 25.53 25.64 513,591 +0.22(+0.86%)
Dec 21, 2023 24.97 25.49 24.95 25.42 557,748 +0.55(+2.20%)
Dec 20, 2023 24.85 25.37 24.84 24.88 765,613 -0.24(-0.95%)
Dec 19, 2023 24.82 25.19 24.75 25.11 1,012,863 +0.46(+1.86%)
Dec 18, 2023 25.05 25.30 24.41 24.66 1,603,572 -0.38(-1.51%)
Dec 15, 2023 24.90 25.46 24.86 25.03 1,111,541 +0.22(+0.88%)
Dec 14, 2023 24.37 24.84 24.31 24.82 698,747 +0.71(+2.93%)
Dec 13, 2023 23.94 24.11 23.43 24.11 685,002 +0.19(+0.79%)
Dec 12, 2023 23.82 24.05 23.73 23.92 557,510 -0.02(-0.08%)
Dec 11, 2023 23.69 24.04 23.57 23.94 453,977 +0.20(+0.84%)
Dec 08, 2023 23.67 23.93 23.52 23.74 533,366 +0.04(+0.17%)
Dec 07, 2023 23.87 23.87 23.36 23.70 1,030,396 +0.22(+0.93%)
Dec 06, 2023 23.67 23.68 23.26 23.48 622,374 -0.11(-0.46%)
Dec 05, 2023 23.82 23.90 23.53 23.59 545,156 -0.38(-1.57%)
Dec 04, 2023 23.69 24.29 23.61 23.97 812,439 +0.14(+0.58%)
Dec 01, 2023 22.85 23.88 22.83 23.83 701,647 +0.98(+4.30%)
Nov 30, 2023 22.76 22.94 22.50 22.85 740,814 +0.16(+0.70%)
Nov 29, 2023 22.71 23.14 22.64 22.69 480,640 +0.13(+0.57%)
Nov 28, 2023 22.62 22.76 22.32 22.56 681,584 -0.09(-0.39%)
Nov 27, 2023 22.77 22.81 22.51 22.65 368,320 -0.18(-0.78%)
Nov 24, 2023 22.76 22.96 22.76 22.83 158,942 +0.10(+0.44%)
Nov 22, 2023 22.72 22.84 22.61 22.73 395,673 +0.17(+0.75%)
Nov 21, 2023 22.40 22.72 22.32 22.56 401,274 +0.11(+0.49%)
Nov 20, 2023 22.54 22.71 22.33 22.45 633,235 -0.05(-0.22%)
Nov 17, 2023 22.82 22.82 22.21 22.50 595,425 -0.15(-0.66%)
Nov 16, 2023 22.94 23.07 22.31 22.65 558,952 -0.30(-1.30%)
Nov 15, 2023 22.37 23.28 22.37 22.95 1,112,790 +0.61(+2.75%)
Nov 14, 2023 22.10 22.69 22.09 22.33 508,833 +0.57(+2.60%)
Nov 13, 2023 21.88 21.94 21.47 21.77 548,756 -0.18(-0.81%)
Nov 10, 2023 21.35 21.95 21.24 21.94 581,511 +0.63(+2.98%)
Nov 09, 2023 21.62 21.62 21.22 21.31 598,244 -0.29(-1.33%)
Nov 08, 2023 22.06 22.12 21.58 21.60 743,336 -0.33(-1.49%)
Nov 07, 2023 21.67 22.12 21.50 21.92 659,148 +0.12(+0.55%)
Nov 06, 2023 22.11 22.11 21.54 21.80 841,657 -0.16(-0.72%)
Nov 03, 2023 21.49 22.25 21.48 21.96 1,304,599 -0.02(-0.09%)
Nov 02, 2023 23.93 23.93 21.60 21.98 1,312,270 -3.17(-12.62%)
Nov 01, 2023 25.13 25.30 24.89 25.16 531,846 +0.03(+0.12%)
Oct 31, 2023 25.25 25.41 25.06 25.13 526,909 -0.14(-0.55%)
Oct 30, 2023 25.12 25.37 24.86 25.27 459,533 +0.45(+1.80%)
Oct 27, 2023 25.46 25.66 24.60 24.82 844,747 -0.57(-2.23%)
Oct 26, 2023 25.74 25.84 25.23 25.39 604,990 -0.36(-1.39%)
Oct 25, 2023 25.90 25.93 25.34 25.74 385,052 -0.28(-1.07%)
Oct 24, 2023 26.26 26.26 25.79 26.02 479,358 -0.11(-0.42%)
Oct 23, 2023 26.37 26.53 26.08 26.13 485,445 -0.34(-1.27%)
Oct 20, 2023 26.32 27.09 26.28 26.47 655,780 +0.42(+1.60%)
Oct 19, 2023 26.41 26.52 25.96 26.05 520,462 -0.28(-1.05%)
Oct 18, 2023 27.29 27.33 26.32 26.33 733,930 -1.31(-4.74%)
Oct 17, 2023 27.20 27.95 27.20 27.64 640,260 +0.45(+1.64%)
Oct 16, 2023 26.71 27.45 26.71 27.19 361,088 +0.57(+2.12%)
Oct 13, 2023 27.02 27.15 26.43 26.63 467,629 -0.34(-1.25%)
Oct 12, 2023 27.31 27.31 26.72 26.96 530,366 -0.35(-1.27%)
Oct 11, 2023 27.19 27.49 27.16 27.31 575,166 +0.16(+0.58%)
Oct 10, 2023 26.98 27.40 26.96 27.15 563,845 +0.20(+0.74%)
Oct 09, 2023 26.50 27.05 26.50 26.95 435,023 +0.28(+1.04%)
Oct 06, 2023 26.22 26.95 26.22 26.68 412,577 +0.30(+1.13%)
Oct 05, 2023 26.54 26.75 26.22 26.38 482,936 -0.18(-0.67%)
Oct 04, 2023 26.60 26.76 26.21 26.56 507,827 -0.01(-0.04%)
Oct 03, 2023 26.77 27.17 26.42 26.57 634,111 -0.45(-1.65%)
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.