Skip to main content

Schneider National Inc (NY: SNDR )

22.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 21.98 22.35 21.77 22.13 835,888 +0.30(+1.35%)
Nov 29, 2017 21.62 21.62 21.31 21.84 658,449 +0.29(+1.33%)
Nov 28, 2017 21.11 21.69 21.11 21.55 657,800 +0.51(+2.41%)
Nov 27, 2017 20.94 21.24 20.85 21.05 481,573 +0.05(+0.24%)
Nov 24, 2017 21.07 22.00 20.93 21.00 434,529 +0.01(+0.04%)
Nov 22, 2017 20.86 21.09 20.86 20.99 237,765 +0.15(+0.73%)
Nov 21, 2017 20.73 21.04 20.57 20.83 428,409 +0.24(+1.15%)
Nov 20, 2017 20.31 20.65 20.24 20.60 336,353 +0.35(+1.75%)
Nov 17, 2017 20.58 20.58 20.13 20.24 516,129 -0.46(-2.20%)
Nov 16, 2017 20.46 20.85 20.38 20.70 786,685 +0.44(+2.17%)
Nov 15, 2017 20.67 20.83 20.21 20.26 417,086 -0.51(-2.48%)
Nov 14, 2017 20.62 20.88 20.51 20.78 485,947 +0.04(+0.20%)
Nov 13, 2017 20.78 20.81 20.22 20.73 759,355 -0.21(-1.01%)
Nov 10, 2017 21.21 21.43 20.90 20.94 589,978 -0.21(-1.00%)
Nov 09, 2017 20.80 21.39 20.08 21.16 3,330,575 +0.05(+0.24%)
Nov 08, 2017 21.81 21.81 20.67 21.10 1,152,481 +0.18(+0.85%)
Nov 07, 2017 21.10 21.31 19.68 20.93 1,706,667 -0.59(-2.75%)
Nov 06, 2017 21.47 21.90 21.29 21.52 1,449,381 +0.01(+0.04%)
Nov 03, 2017 21.75 21.87 21.48 21.51 508,683 -0.24(-1.12%)
Nov 02, 2017 21.92 22.23 21.70 21.75 625,632 -0.16(-0.73%)
Nov 01, 2017 22.26 22.36 21.72 21.92 244,019 -0.19(-0.84%)
Oct 31, 2017 22.00 22.26 21.91 22.10 311,549 +0.16(+0.73%)
Oct 30, 2017 22.59 22.59 21.76 21.94 491,189 -0.70(-3.09%)
Oct 27, 2017 23.02 23.54 22.35 22.64 547,603 -0.33(-1.43%)
Oct 26, 2017 22.44 23.49 22.27 22.97 1,165,181 +0.72(+3.22%)
Oct 25, 2017 22.35 22.55 22.06 22.25 1,012,435 -0.03(-0.15%)
Oct 24, 2017 23.29 23.90 21.70 22.29 1,607,930 +0.60(+2.76%)
Oct 23, 2017 21.86 21.86 21.56 21.69 224,378 -0.02(-0.08%)
Oct 20, 2017 21.27 21.71 21.27 21.70 617,266 +0.72(+3.42%)
Oct 19, 2017 20.79 21.01 20.57 20.99 439,182 +0.15(+0.73%)
Oct 18, 2017 20.86 21.03 20.62 20.83 727,646 +0.14(+0.65%)
Oct 17, 2017 20.33 20.94 20.12 20.70 1,260,129 +0.64(+3.20%)
Oct 16, 2017 20.59 20.64 19.67 20.06 848,737 -0.45(-2.18%)
Oct 13, 2017 21.05 21.05 20.32 20.51 543,292 -0.44(-2.10%)
Oct 12, 2017 20.56 21.06 20.54 20.94 860,608 +0.35(+1.72%)
Oct 11, 2017 20.54 20.73 20.52 20.59 332,621 +0.00(+0.00%)
Oct 10, 2017 20.78 20.90 20.39 20.59 496,517 -0.08(-0.37%)
Oct 09, 2017 20.93 21.16 20.51 20.67 447,404 -0.24(-1.13%)
Oct 06, 2017 20.97 21.14 20.84 20.90 276,618 -0.03(-0.12%)
Oct 05, 2017 20.96 21.05 20.74 20.93 366,695 +0.01(+0.04%)
Oct 04, 2017 21.20 21.20 20.89 20.92 552,611 -0.27(-1.27%)
Oct 03, 2017 21.23 21.38 20.99 21.19 725,551 +0.14(+0.68%)
Oct 02, 2017 21.31 21.34 20.86 21.05 470,263 -0.30(-1.42%)
Sep 29, 2017 20.93 21.64 20.86 21.35 909,938 +0.60(+2.89%)
Sep 28, 2017 20.96 21.06 20.74 20.75 269,722 -0.16(-0.77%)
Sep 27, 2017 20.75 21.08 20.69 20.91 272,398 +0.26(+1.27%)
Sep 26, 2017 20.26 20.88 20.06 20.65 517,894 +0.42(+2.09%)
Sep 25, 2017 20.56 20.59 20.22 20.23 220,779 -0.35(-1.68%)
Sep 22, 2017 20.92 22.66 20.54 20.57 438,091 -0.35(-1.65%)
Sep 21, 2017 20.55 20.94 20.34 20.92 454,630 +0.37(+1.81%)
Sep 20, 2017 19.90 20.75 19.88 20.55 385,522 +0.62(+3.09%)
Sep 19, 2017 20.26 20.37 19.92 19.93 551,910 -0.24(-1.21%)
Sep 18, 2017 19.81 20.31 19.68 20.18 373,513 +0.45(+2.26%)
Sep 15, 2017 19.51 19.81 19.37 19.73 784,228 +0.27(+1.38%)
Sep 14, 2017 19.38 19.56 19.16 19.46 494,871 +0.22(+1.14%)
Sep 13, 2017 19.70 19.70 19.19 19.24 310,586 -0.45(-2.27%)
Sep 12, 2017 19.54 20.11 19.39 19.69 297,371 +0.16(+0.82%)
Sep 11, 2017 19.61 19.88 19.46 19.53 259,522 -0.02(-0.09%)
Sep 08, 2017 19.12 19.60 18.96 19.55 234,635 +0.40(+2.07%)
Sep 07, 2017 19.21 19.21 18.96 19.15 146,019 +0.03(+0.13%)
Sep 06, 2017 19.37 19.42 19.09 19.12 208,151 -0.08(-0.39%)
Sep 05, 2017 19.28 19.44 19.13 19.20 193,772 -0.07(-0.35%)
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.