Schneider National Inc (NY: SNDR )

24.49 USD +0.42 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 24.26 24.57 24.10 24.49 491,700 +0.42(+1.74%)
Oct 19, 2021 24.13 24.27 23.81 24.07 452,384 +0.08(+0.33%)
Oct 18, 2021 23.70 24.25 23.70 23.99 543,043 +0.26(+1.10%)
Oct 15, 2021 23.60 24.12 23.60 23.73 869,081 +0.47(+2.02%)
Oct 14, 2021 22.74 23.43 22.66 23.26 790,862 +0.69(+3.06%)
Oct 13, 2021 22.66 22.84 22.49 22.57 421,543 -0.05(-0.22%)
Oct 12, 2021 22.45 23.00 22.20 22.62 1,129,844 +0.03(+0.13%)
Oct 11, 2021 22.80 22.92 22.46 22.59 933,695 -0.26(-1.14%)
Oct 08, 2021 23.60 23.80 22.73 22.85 995,932 -0.64(-2.72%)
Oct 07, 2021 23.86 24.05 23.36 23.49 648,502 -0.21(-0.89%)
Oct 06, 2021 23.46 23.76 23.18 23.70 462,838 +0.16(+0.68%)
Oct 05, 2021 23.04 23.58 22.87 23.54 605,486 +0.74(+3.25%)
Oct 04, 2021 22.68 23.11 22.68 22.80 896,996 +0.22(+0.97%)
Oct 01, 2021 22.85 22.85 22.28 22.58 467,895 -0.16(-0.70%)
Sep 30, 2021 23.15 23.39 22.72 22.74 301,854 -0.44(-1.90%)
Sep 29, 2021 23.56 23.41 23.04 23.18 299,666 -0.23(-0.98%)
Sep 28, 2021 23.53 23.77 23.32 23.41 308,019 -0.06(-0.26%)
Sep 27, 2021 23.22 23.78 23.16 23.47 710,949 +0.32(+1.38%)
Sep 24, 2021 22.86 23.27 22.71 23.15 341,545 +0.31(+1.36%)
Sep 23, 2021 22.84 23.05 22.70 22.84 316,389 +0.11(+0.48%)
Sep 22, 2021 22.98 23.12 22.68 22.73 400,701 -0.12(-0.53%)
Sep 21, 2021 22.37 22.96 22.28 22.85 436,294 +0.55(+2.47%)
Sep 20, 2021 21.96 22.35 21.68 22.30 356,636 -0.08(-0.36%)
Sep 17, 2021 22.35 22.46 22.11 22.38 878,822 -0.05(-0.22%)
Sep 16, 2021 22.81 22.98 22.43 22.43 325,403 -0.37(-1.62%)
Sep 15, 2021 23.08 23.25 22.38 22.80 636,827 +0.82(+3.73%)
Sep 14, 2021 22.45 22.45 21.92 21.98 499,757 -0.40(-1.79%)
Sep 13, 2021 22.47 22.49 22.02 22.38 430,072 +0.08(+0.36%)
Sep 10, 2021 22.26 22.60 22.24 22.30 406,116 +0.03(+0.13%)
Sep 09, 2021 22.66 22.76 22.10 22.27 360,457 -0.51(-2.24%)
Sep 08, 2021 22.93 23.00 22.63 22.78 305,333 -0.19(-0.83%)
Sep 07, 2021 22.87 23.25 22.85 22.97 919,979 +0.03(+0.13%)
Sep 03, 2021 23.06 23.20 22.91 22.94 240,454 -0.12(-0.52%)
Sep 02, 2021 23.05 23.27 23.00 23.06 280,805 +0.15(+0.65%)
Sep 01, 2021 22.62 23.08 22.35 22.91 384,755 +0.37(+1.64%)
Aug 31, 2021 23.06 23.22 22.54 22.54 605,566 -0.61(-2.63%)
Aug 30, 2021 22.77 23.19 22.69 23.15 698,345 +0.36(+1.58%)
Aug 27, 2021 22.17 22.96 22.15 22.79 406,242 +0.65(+2.94%)
Aug 26, 2021 22.20 22.34 22.04 22.14 386,767 -0.07(-0.32%)
Aug 25, 2021 22.09 22.32 22.00 22.21 195,499 +0.03(+0.14%)
Aug 24, 2021 22.38 22.60 22.16 22.18 305,021 -0.12(-0.54%)
Aug 23, 2021 22.31 22.50 22.22 22.30 375,168 +0.09(+0.41%)
Aug 20, 2021 21.73 22.26 21.73 22.21 324,648 +0.44(+2.02%)
Aug 19, 2021 21.68 21.95 21.51 21.77 533,568 -0.02(-0.09%)
Aug 18, 2021 22.00 22.28 21.79 21.79 405,831 -0.27(-1.22%)
Aug 17, 2021 22.05 22.11 21.86 22.06 396,117 -0.11(-0.50%)
Aug 16, 2021 22.39 22.44 22.13 22.17 729,982 -0.22(-0.98%)
Aug 13, 2021 22.17 22.47 22.10 22.39 771,056 +0.22(+0.99%)
Aug 12, 2021 22.09 22.24 21.94 22.17 1,107,696 +0.20(+0.91%)
Aug 11, 2021 21.52 22.02 21.48 21.97 371,422 +0.49(+2.28%)
Aug 10, 2021 21.15 21.61 21.08 21.48 590,351 +0.25(+1.18%)
Aug 09, 2021 21.42 21.42 21.17 21.23 534,577 -0.26(-1.21%)
Aug 06, 2021 21.51 21.65 21.42 21.49 366,674 +0.02(+0.09%)
Aug 05, 2021 21.59 21.66 21.30 21.47 376,260 +0.05(+0.23%)
Aug 04, 2021 21.69 21.80 21.22 21.42 630,187 -0.53(-2.41%)
Aug 03, 2021 21.84 22.18 21.66 21.95 431,269 +0.06(+0.27%)
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.