Skip to main content

Schneider National Inc (NY: SNDR )

28.28 -0.21 (-0.74%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 22.00 22.00 22.00 0 +0.21(+0.97%)
Mar 28, 2018 21.45 21.93 21.01 21.79 965,694 +0.35(+1.65%)
Mar 27, 2018 22.10 22.10 21.13 21.44 677,163 -0.52(-2.38%)
Mar 26, 2018 22.80 22.80 21.59 21.96 840,998 -0.50(-2.22%)
Mar 23, 2018 22.76 22.90 22.41 22.46 731,693 -0.30(-1.33%)
Mar 22, 2018 22.86 23.14 22.49 22.76 606,368 -0.34(-1.46%)
Mar 21, 2018 23.03 23.49 22.85 23.10 609,807 -0.02(-0.07%)
Mar 20, 2018 23.00 23.15 22.90 23.12 586,736 +0.09(+0.40%)
Mar 19, 2018 23.12 23.31 22.87 23.03 393,270 -0.13(-0.55%)
Mar 16, 2018 22.92 23.30 22.80 23.15 669,707 +0.28(+1.22%)
Mar 15, 2018 22.83 23.02 22.54 22.87 544,423 +0.24(+1.04%)
Mar 14, 2018 22.95 23.22 22.60 22.64 403,572 -0.26(-1.14%)
Mar 13, 2018 22.97 23.38 22.84 22.90 402,916 +0.13(+0.56%)
Mar 12, 2018 23.16 23.53 22.74 22.77 376,573 -0.38(-1.64%)
Mar 09, 2018 22.95 23.49 22.86 23.15 563,036 +0.42(+1.85%)
Mar 08, 2018 22.70 22.99 22.47 22.73 856,679 +0.12(+0.52%)
Mar 07, 2018 22.68 22.61 943,341 +0.52(+2.36%)
Mar 06, 2018 21.65 22.15 21.59 22.09 680,252 +0.51(+2.38%)
Mar 05, 2018 21.64 21.73 21.25 21.58 971,655 -0.19(-0.85%)
Mar 02, 2018 21.70 22.00 21.51 21.76 742,559 -0.11(-0.50%)
Mar 01, 2018 21.88 22.33 21.39 21.87 671,467 +0.08(+0.39%)
Feb 28, 2018 22.42 22.45 21.76 21.79 749,288 -0.62(-2.78%)
Feb 27, 2018 23.13 23.27 22.40 22.41 473,437 -0.61(-2.67%)
Feb 26, 2018 22.89 23.09 22.61 23.03 376,162 +0.31(+1.37%)
Feb 23, 2018 22.92 23.08 22.56 22.71 328,872 -0.02(-0.07%)
Feb 22, 2018 22.60 22.91 22.60 22.73 350,943 +0.29(+1.28%)
Feb 21, 2018 22.28 22.80 22.10 22.44 420,800 +0.19(+0.83%)
Feb 20, 2018 22.35 22.50 22.13 22.26 485,347 -0.33(-1.45%)
Feb 16, 2018 22.59 22.59 22.59 0 +0.00(+0.00%)
Feb 15, 2018 22.91 22.91 21.92 22.59 706,033 -0.06(-0.26%)
Feb 14, 2018 22.81 23.04 22.53 22.65 582,308 -0.44(-1.90%)
Feb 13, 2018 22.23 23.15 21.97 23.08 921,243 +0.81(+3.63%)
Feb 12, 2018 22.65 22.75 21.94 22.28 718,619 -0.19(-0.82%)
Feb 09, 2018 22.73 22.76 21.64 22.46 1,118,251 -0.10(-0.45%)
Feb 08, 2018 23.52 23.68 22.55 22.56 1,304,015 -0.99(-4.22%)
Feb 07, 2018 22.80 23.94 22.80 23.56 1,848,424 +0.69(+3.02%)
Feb 06, 2018 22.51 23.22 22.37 22.87 1,116,549 -0.35(-1.51%)
Feb 05, 2018 24.14 24.20 22.79 23.22 1,079,220 -1.28(-5.24%)
Feb 02, 2018 24.43 25.04 23.81 24.50 1,401,254 -0.77(-3.03%)
Feb 01, 2018 24.48 25.28 24.34 25.27 1,334,689 +0.60(+2.42%)
Jan 31, 2018 24.26 24.73 24.10 24.67 737,517 +0.75(+3.13%)
Jan 30, 2018 24.37 24.37 23.74 23.92 466,354 -0.75(-3.04%)
Jan 29, 2018 24.49 24.90 24.49 24.67 410,551 +0.03(+0.14%)
Jan 26, 2018 24.41 24.74 24.31 24.64 349,353 +0.29(+1.18%)
Jan 25, 2018 24.51 24.64 24.13 24.35 240,504 -0.17(-0.69%)
Jan 24, 2018 24.87 25.00 24.43 24.52 535,321 -0.35(-1.42%)
Jan 23, 2018 25.13 25.21 24.85 24.87 345,343 -0.20(-0.81%)
Jan 22, 2018 24.60 25.08 24.55 25.07 470,991 +0.46(+1.88%)
Jan 19, 2018 24.05 24.62 23.94 24.61 713,906 +0.67(+2.78%)
Jan 18, 2018 23.68 24.11 23.63 23.94 533,276 +0.31(+1.32%)
Jan 17, 2018 23.71 23.87 23.34 23.63 630,049 +0.07(+0.29%)
Jan 16, 2018 24.58 24.58 23.33 23.57 882,741 -0.85(-3.49%)
Jan 12, 2018 24.42 24.42 24.42 0 -0.08(-0.34%)
Jan 11, 2018 24.06 24.66 23.99 24.50 902,283 +0.60(+2.50%)
Jan 10, 2018 23.83 24.31 23.77 23.90 661,282 +0.04(+0.18%)
Jan 09, 2018 23.91 24.01 23.64 23.86 941,830 +0.04(+0.18%)
Jan 08, 2018 23.35 23.88 23.30 23.82 1,642,274 +0.48(+2.06%)
Jan 05, 2018 23.65 23.98 23.06 23.34 1,073,262 -0.12(-0.50%)
Jan 04, 2018 23.48 24.06 23.00 23.46 1,605,998 -0.40(-1.66%)
Jan 03, 2018 24.17 24.17 23.58 23.85 778,962 -0.37(-1.53%)
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.