Skip to main content

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 (%)
May 08, 2023 26.30 26.74 25.94 26.12 603,954 -0.18(-0.67%)
May 05, 2023 26.05 26.51 25.99 26.29 650,617 +0.41(+1.60%)
May 04, 2023 26.08 26.38 25.65 25.88 559,128 -0.42(-1.61%)
May 03, 2023 26.06 26.82 26.06 26.30 654,875 +0.32(+1.21%)
May 02, 2023 26.02 26.11 25.59 25.99 554,063 -0.15(-0.57%)
May 01, 2023 25.76 26.36 25.70 26.14 669,170 +0.35(+1.34%)
Apr 28, 2023 25.34 26.20 25.34 25.79 833,764 +0.32(+1.24%)
Apr 27, 2023 24.97 25.70 24.80 25.47 717,583 +0.29(+1.13%)
Apr 26, 2023 26.10 26.10 25.06 25.19 604,297 -1.00(-3.80%)
Apr 25, 2023 26.60 26.63 26.04 26.18 540,806 -0.74(-2.75%)
Apr 24, 2023 26.65 27.01 26.65 26.92 435,526 +0.19(+0.70%)
Apr 21, 2023 26.82 27.18 26.55 26.74 541,251 -0.03(-0.11%)
Apr 20, 2023 26.57 27.03 26.57 26.77 419,183 +0.13(+0.48%)
Apr 19, 2023 26.23 26.67 26.19 26.64 400,445 +0.28(+1.05%)
Apr 18, 2023 26.16 26.53 26.13 26.36 453,168 +0.20(+0.75%)
Apr 17, 2023 26.27 26.46 25.93 26.16 446,821 -0.05(-0.19%)
Apr 14, 2023 25.87 26.29 25.80 26.21 501,143 +0.25(+0.95%)
Apr 13, 2023 26.35 26.46 25.95 25.97 680,688 -0.31(-1.16%)
Apr 12, 2023 26.28 26.32 25.92 26.27 476,340 +0.11(+0.41%)
Apr 11, 2023 25.92 26.23 25.90 26.16 542,211 +0.34(+1.34%)
Apr 10, 2023 25.45 25.91 25.21 25.82 752,450 +0.34(+1.31%)
Apr 06, 2023 25.61 25.71 25.41 25.48 373,970 -0.16(-0.61%)
Apr 05, 2023 25.43 25.69 25.23 25.64 572,635 +0.05(+0.19%)
Apr 04, 2023 25.97 25.97 25.46 25.59 419,847 -0.34(-1.33%)
Apr 03, 2023 26.21 26.51 25.58 25.94 489,954 -0.42(-1.61%)
Mar 31, 2023 25.79 26.41 25.73 26.36 490,703 +0.72(+2.81%)
Mar 30, 2023 25.79 25.81 25.58 25.64 286,028 +0.02(+0.08%)
Mar 29, 2023 25.99 25.99 25.50 25.62 502,630 -0.06(-0.23%)
Mar 28, 2023 25.68 25.92 25.53 25.68 325,879 -0.09(-0.34%)
Mar 27, 2023 25.38 25.94 25.34 25.77 456,323 +0.63(+2.51%)
Mar 24, 2023 24.92 25.21 24.72 25.14 464,896 -0.04(-0.16%)
Mar 23, 2023 25.72 26.03 25.11 25.18 717,649 -0.46(-1.81%)
Mar 22, 2023 25.96 26.36 25.62 25.64 431,167 -0.36(-1.40%)
Mar 21, 2023 25.96 26.18 25.68 26.01 675,387 +0.47(+1.85%)
Mar 20, 2023 25.88 25.94 25.14 25.53 1,218,874 -0.27(-1.03%)
Mar 17, 2023 26.43 26.53 25.43 25.80 1,060,432 -0.71(-2.68%)
Mar 16, 2023 25.74 26.59 25.74 26.51 591,391 +0.53(+2.05%)
Mar 15, 2023 25.53 26.18 25.43 25.98 791,412 +0.01(+0.04%)
Mar 14, 2023 26.86 26.95 25.58 25.97 1,074,843 -0.38(-1.46%)
Mar 13, 2023 26.83 26.83 25.98 26.35 664,229 -0.91(-3.33%)
Mar 10, 2023 27.72 27.81 27.09 27.26 528,821 -0.49(-1.78%)
Mar 09, 2023 28.15 28.39 27.67 27.75 372,643 -0.27(-0.95%)
Mar 08, 2023 27.70 28.10 27.60 28.02 413,839 +0.27(+0.99%)
Mar 07, 2023 28.02 28.29 27.69 27.74 564,925 -0.26(-0.91%)
Mar 06, 2023 28.74 28.78 27.91 28.00 602,953 -0.70(-2.43%)
Mar 03, 2023 28.34 28.74 28.28 28.70 537,078 +0.42(+1.49%)
Mar 02, 2023 27.30 28.35 27.21 28.27 512,734 +0.79(+2.86%)
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.