Skip to main content

Schneider National Inc (NY: SNDR )

22.64 +0.29 (+1.30%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 22.50 22.86 22.41 22.64 601,239 +0.29(+1.30%)
Mar 27, 2024 22.11 22.42 22.05 22.35 799,847 +0.41(+1.87%)
Mar 26, 2024 22.08 22.20 21.86 21.94 808,008 -0.01(-0.05%)
Mar 25, 2024 21.91 22.16 21.81 21.95 718,665 +0.05(+0.23%)
Mar 22, 2024 22.22 22.22 21.80 21.90 561,367 -0.23(-1.04%)
Mar 21, 2024 22.19 22.22 21.99 22.13 630,923 +0.08(+0.36%)
Mar 20, 2024 21.63 22.07 21.30 22.05 1,159,900 +0.33(+1.52%)
Mar 19, 2024 21.75 21.95 21.64 21.72 1,114,494 -0.04(-0.18%)
Mar 18, 2024 22.57 22.70 21.69 21.76 1,252,651 -0.79(-3.50%)
Mar 15, 2024 22.06 22.67 21.89 22.55 4,735,729 +0.41(+1.85%)
Mar 14, 2024 22.76 22.92 22.03 22.14 1,616,153 -0.90(-3.91%)
Mar 13, 2024 23.04 23.18 22.89 23.04 778,826 -0.06(-0.26%)
Mar 12, 2024 23.26 23.32 22.97 23.10 672,250 -0.17(-0.73%)
Mar 11, 2024 23.10 23.33 22.95 23.27 652,587 +0.09(+0.39%)
Mar 08, 2024 23.36 23.50 23.12 23.18 630,558 +0.02(+0.09%)
Mar 07, 2024 22.75 23.28 22.75 23.16 757,488 +0.57(+2.55%)
Mar 06, 2024 22.53 22.85 22.48 22.59 645,520 +0.14(+0.62%)
Mar 05, 2024 22.61 22.87 22.41 22.45 842,400 -0.23(-1.01%)
Mar 04, 2024 22.77 23.17 22.63 22.67 941,254 -0.15(-0.65%)
Mar 01, 2024 23.43 23.45 22.78 22.82 809,544 -0.63(-2.68%)
Feb 29, 2024 23.24 23.67 23.09 23.45 1,404,401 +0.28(+1.20%)
Feb 28, 2024 23.59 23.76 23.15 23.17 803,036 -0.64(-2.68%)
Feb 27, 2024 23.75 23.94 23.59 23.81 618,947 +0.10(+0.42%)
Feb 26, 2024 23.65 23.75 23.49 23.71 586,233 -0.03(-0.13%)
Feb 23, 2024 23.86 23.94 23.66 23.74 436,710 -0.06(-0.25%)
Feb 22, 2024 23.69 23.81 23.59 23.80 387,757 +0.18(+0.76%)
Feb 21, 2024 23.33 23.64 23.33 23.62 445,243 +0.22(+0.94%)
Feb 20, 2024 23.46 23.59 23.08 23.40 596,070 -0.24(-1.01%)
Feb 16, 2024 24.00 24.15 23.62 23.64 707,536 -0.40(-1.66%)
Feb 15, 2024 24.23 24.31 23.77 24.04 868,710 -0.05(-0.21%)
Feb 14, 2024 24.09 24.25 23.77 24.09 965,343 +0.10(+0.42%)
Feb 13, 2024 24.19 24.25 23.82 23.99 592,191 -0.64(-2.59%)
Feb 12, 2024 24.22 24.70 24.20 24.63 486,220 +0.41(+1.69%)
Feb 09, 2024 24.11 24.29 23.86 24.22 498,945 +0.10(+0.41%)
Feb 08, 2024 24.01 24.16 23.62 24.12 543,771 +0.08(+0.33%)
Feb 07, 2024 24.22 24.29 23.96 24.04 1,002,415 -0.09(-0.37%)
Feb 06, 2024 23.78 24.49 23.78 24.13 804,923 +0.34(+1.42%)
Feb 05, 2024 23.60 24.01 23.58 23.79 866,991 -0.30(-1.24%)
Feb 02, 2024 23.59 24.24 23.16 24.09 1,060,467 +0.36(+1.51%)
Feb 01, 2024 24.05 24.67 23.08 23.73 1,435,125 -0.69(-2.81%)
Jan 31, 2024 24.75 25.03 24.36 24.42 1,365,668 -0.20(-0.81%)
Jan 30, 2024 24.64 24.85 24.42 24.62 846,438 -0.22(-0.88%)
Jan 29, 2024 24.60 24.84 24.34 24.84 769,477 +0.12(+0.48%)
Jan 26, 2024 24.83 24.95 24.46 24.72 695,238 -0.14(-0.56%)
Jan 25, 2024 24.90 25.17 24.54 24.86 643,349 +0.14(+0.56%)
Jan 24, 2024 25.11 25.11 24.67 24.72 495,444 -0.25(-1.00%)
Jan 23, 2024 25.29 25.45 24.96 24.96 491,933 -0.21(-0.83%)
Jan 22, 2024 24.73 25.25 24.55 25.17 649,145 +0.72(+2.93%)
Jan 19, 2024 24.56 24.56 24.02 24.46 793,047 +0.20(+0.82%)
Jan 18, 2024 23.99 24.33 23.89 24.26 798,483 +0.38(+1.58%)
Jan 17, 2024 23.81 24.08 23.77 23.88 498,805 -0.22(-0.91%)
Jan 16, 2024 23.90 24.11 23.53 24.10 754,482 +0.16(+0.67%)
Jan 12, 2024 24.22 24.35 23.85 23.94 633,873 -0.25(-1.03%)
Jan 11, 2024 24.40 24.46 24.00 24.19 753,385 -0.32(-1.30%)
Jan 10, 2024 24.36 24.62 24.22 24.51 720,070 +0.03(+0.12%)
Jan 09, 2024 24.84 24.94 24.41 24.48 750,157 -0.60(-2.38%)
Jan 08, 2024 24.22 25.07 24.13 25.07 992,386 +0.82(+3.37%)
Jan 05, 2024 24.18 24.38 24.02 24.26 937,950 +0.19(+0.79%)
Jan 04, 2024 24.10 24.22 23.87 24.07 928,201 -0.34(-1.39%)
Jan 03, 2024 24.96 24.96 24.37 24.41 557,302 -0.62(-2.47%)
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.