Skip to main content

Schneider National Inc (NY: SNDR )

28.28 -0.21 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 18.26 18.31 17.88 17.95 609,585 -0.14(-0.80%)
Mar 28, 2019 17.84 18.18 17.84 18.09 398,523 +0.24(+1.34%)
Mar 27, 2019 17.75 18.03 17.63 17.86 916,747 +0.11(+0.62%)
Mar 26, 2019 17.40 17.86 17.40 17.74 1,143,278 +0.50(+2.92%)
Mar 25, 2019 17.31 17.51 17.07 17.24 1,278,001 -0.18(-1.03%)
Mar 22, 2019 17.92 18.01 17.42 17.42 1,054,285 -0.53(-2.94%)
Mar 21, 2019 17.62 17.99 17.52 17.95 734,154 +0.33(+1.89%)
Mar 20, 2019 17.79 17.93 17.41 17.62 940,318 -0.17(-0.96%)
Mar 19, 2019 18.61 18.61 17.73 17.79 1,221,415 -0.90(-4.79%)
Mar 18, 2019 18.51 18.70 18.50 18.68 1,030,305 +0.19(+1.01%)
Mar 15, 2019 18.60 18.76 18.45 18.50 765,910 -0.06(-0.32%)
Mar 14, 2019 18.65 18.80 18.44 18.55 426,142 -0.32(-1.72%)
Mar 13, 2019 18.57 19.02 18.47 18.88 742,352 +0.40(+2.16%)
Mar 12, 2019 18.53 18.60 18.24 18.48 382,256 -0.03(-0.14%)
Mar 11, 2019 17.92 18.61 17.92 18.50 630,473 +0.60(+3.32%)
Mar 08, 2019 17.71 17.96 17.52 17.91 1,286,445 +0.05(+0.29%)
Mar 07, 2019 18.00 18.16 17.82 17.86 594,626 -0.24(-1.32%)
Mar 06, 2019 18.16 18.31 17.99 18.10 729,069 -0.01(-0.05%)
Mar 05, 2019 18.53 18.53 18.11 18.11 820,586 -0.46(-2.47%)
Mar 04, 2019 18.75 18.97 18.42 18.56 1,004,910 -0.10(-0.55%)
Mar 01, 2019 18.71 18.79 18.54 18.67 547,503 +0.05(+0.27%)
Feb 28, 2019 18.95 19.02 18.56 18.62 740,315 -0.44(-2.32%)
Feb 27, 2019 19.25 19.31 18.99 19.06 625,884 -0.26(-1.36%)
Feb 26, 2019 19.52 19.58 19.24 19.32 1,353,994 -0.28(-1.43%)
Feb 25, 2019 19.59 19.93 19.52 19.60 614,158 +0.06(+0.30%)
Feb 22, 2019 19.78 19.94 19.30 19.54 695,550 -0.28(-1.42%)
Feb 21, 2019 20.12 20.30 19.81 19.82 663,911 -0.27(-1.35%)
Feb 20, 2019 20.19 20.21 19.98 20.10 426,786 +0.03(+0.13%)
Feb 19, 2019 19.41 20.30 19.41 20.07 746,774 +0.54(+2.79%)
Feb 15, 2019 19.91 19.93 19.28 19.53 568,669 -0.26(-1.29%)
Feb 14, 2019 19.33 19.90 19.25 19.78 814,025 +0.36(+1.84%)
Feb 13, 2019 19.16 19.50 19.01 19.42 411,397 +0.29(+1.51%)
Feb 12, 2019 19.07 19.31 18.96 19.13 459,287 +0.24(+1.26%)
Feb 11, 2019 18.61 18.91 18.50 18.90 614,363 +0.41(+2.21%)
Feb 08, 2019 18.64 18.84 18.24 18.49 432,264 -0.31(-1.67%)
Feb 07, 2019 18.84 19.02 18.50 18.80 644,887 -0.10(-0.54%)
Feb 06, 2019 19.25 19.35 18.84 18.90 536,720 -0.37(-1.90%)
Feb 05, 2019 18.96 19.35 18.88 19.27 1,132,603 +0.31(+1.66%)
Feb 04, 2019 19.15 19.15 18.57 18.96 631,439 +0.43(+2.29%)
Feb 01, 2019 18.27 18.73 17.87 18.53 792,798 +0.47(+2.59%)
Jan 31, 2019 18.77 18.77 17.22 18.06 1,596,304 -0.40(-2.16%)
Jan 30, 2019 18.47 18.50 18.01 18.46 514,523 +0.17(+0.93%)
Jan 29, 2019 17.89 18.31 17.87 18.29 746,910 +0.36(+1.99%)
Jan 28, 2019 17.79 18.04 17.70 17.94 327,140 +0.03(+0.14%)
Jan 25, 2019 17.72 18.02 17.62 17.91 295,270 +0.39(+2.23%)
Jan 24, 2019 17.56 17.81 17.46 17.52 450,976 +0.02(+0.10%)
Jan 23, 2019 17.81 18.00 17.32 17.50 427,739 -0.21(-1.20%)
Jan 22, 2019 18.06 18.12 17.67 17.71 792,403 -0.48(-2.66%)
Jan 18, 2019 17.83 18.29 17.80 18.20 611,120 +0.54(+3.03%)
Jan 17, 2019 17.18 17.77 17.16 17.66 589,716 +0.65(+3.85%)
Jan 16, 2019 16.91 17.26 16.91 17.01 832,067 +0.13(+0.76%)
Jan 15, 2019 17.29 17.42 16.81 16.88 877,854 -0.41(-2.36%)
Jan 14, 2019 17.19 17.54 17.18 17.29 954,321 +0.04(+0.25%)
Jan 11, 2019 17.36 17.56 17.11 17.25 658,274 -0.03(-0.20%)
Jan 10, 2019 17.42 17.42 17.12 17.28 629,861 -0.24(-1.36%)
Jan 09, 2019 17.26 17.68 17.11 17.52 944,231 +0.33(+1.93%)
Jan 08, 2019 16.79 17.28 16.72 17.19 777,304 +0.65(+3.96%)
Jan 07, 2019 16.23 16.69 16.08 16.53 1,418,350 +0.30(+1.83%)
Jan 04, 2019 16.35 16.38 16.02 16.23 1,028,332 +0.45(+2.86%)
Jan 03, 2019 16.04 16.17 15.78 15.78 406,317 -0.37(-2.26%)
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.