Schneider National Inc (NY: SNDR )

25.19 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 25.57 25.64 25.14 25.19 437,983 -0.21(-0.83%)
Nov 26, 2021 25.31 25.58 25.08 25.40 232,603 -0.44(-1.70%)
Nov 24, 2021 25.90 25.97 25.70 25.84 322,889 -0.12(-0.46%)
Nov 23, 2021 25.68 26.00 25.68 25.96 412,972 +0.17(+0.66%)
Nov 22, 2021 25.76 26.16 25.70 25.79 501,680 +0.03(+0.12%)
Nov 19, 2021 25.52 25.82 25.43 25.76 474,594 +0.24(+0.94%)
Nov 18, 2021 25.64 25.64 25.44 25.52 636,386 -0.15(-0.58%)
Nov 17, 2021 26.16 26.18 25.52 25.67 549,439 -0.41(-1.57%)
Nov 16, 2021 26.20 26.45 26.07 26.08 493,019 -0.11(-0.42%)
Nov 15, 2021 26.12 26.26 25.95 26.19 467,546 +0.03(+0.11%)
Nov 12, 2021 26.00 26.60 25.94 26.16 612,981 +0.18(+0.69%)
Nov 11, 2021 25.51 25.98 25.30 25.98 412,173 +0.47(+1.84%)
Nov 10, 2021 25.49 25.51 393,770 -0.12(-0.47%)
Nov 09, 2021 25.31 25.65 25.28 25.63 578,677 +0.24(+0.95%)
Nov 08, 2021 25.33 25.46 25.07 25.39 544,640 +0.13(+0.51%)
Nov 05, 2021 26.10 26.29 25.18 25.26 806,844 -0.70(-2.70%)
Nov 04, 2021 25.97 26.21 25.50 25.96 588,410 +0.01(+0.04%)
Nov 03, 2021 25.21 26.23 25.21 25.95 853,664 +0.59(+2.33%)
Nov 02, 2021 25.83 25.83 25.25 25.36 835,411 -0.42(-1.63%)
Nov 01, 2021 25.04 25.90 25.11 25.78 1,112,349 +0.84(+3.37%)
Oct 29, 2021 25.00 25.21 24.67 24.94 893,692 +0.13(+0.52%)
Oct 28, 2021 25.43 25.94 24.55 24.81 1,028,952 +0.16(+0.65%)
Oct 27, 2021 24.91 24.82 24.30 24.65 1,191,750 -0.37(-1.48%)
Oct 26, 2021 25.37 25.01 25.02 842,877 -0.25(-0.99%)
Oct 25, 2021 24.86 25.45 24.69 25.27 676,664 +0.50(+2.02%)
Oct 22, 2021 24.56 25.06 24.56 24.77 354,176 +0.22(+0.90%)
Oct 21, 2021 24.57 24.77 24.26 24.55 626,846 +0.06(+0.24%)
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%)
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.