Home

Schneider National, Inc. Common Stock (SNDR)

21.82
+0.74 (3.51%)
NYSE · Last Trade: Oct 3rd, 10:37 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Schneider National, Inc. Common Stock (SNDR)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/202520.8921.0820.7521.081,262,21321.08
10/01/202520.9921.1720.7320.84967,54220.84
9/30/202520.8421.2020.7021.161,471,81921.16
9/29/202521.3621.3620.9021.091,355,57021.09
9/26/202521.3021.5021.0621.261,405,01921.26
9/25/202521.5021.7721.1921.281,060,00421.28
9/24/202521.9121.9421.3621.591,378,50621.59
9/23/202522.0922.3121.8121.981,186,83221.98
9/22/202522.4022.4021.9721.981,213,17921.98
9/19/202523.0323.0822.3822.411,748,98522.41
9/18/202523.4423.6622.9923.011,181,83523.01
9/17/202524.0524.3923.2323.29864,77623.29
9/16/202523.9424.1023.7524.08594,44724.08
9/15/202523.9724.1723.7923.92933,50423.92
9/12/202524.4624.4623.8223.83458,00323.83
9/11/202524.0024.6324.0024.55525,28624.45
9/10/202524.1624.3523.6423.85646,10423.76
9/09/202524.4424.4424.1524.26499,04324.17
9/08/202524.6424.6624.3024.45585,33624.36
9/05/202524.7625.1624.4024.55533,87324.45
9/04/202524.4324.8224.0124.78532,48224.68
9/03/202524.4124.6824.1224.42585,70024.33
9/02/202524.4324.5524.2424.43498,14024.34
8/29/202524.6924.8424.4924.72690,15024.62
8/28/202525.0325.1024.2624.64679,90724.54
8/27/202524.8625.1324.7624.942,618,02424.84
8/26/202524.6825.1224.5724.961,001,41224.86
8/25/202525.2325.2624.7424.81687,00324.71
8/22/202524.5525.7524.4925.34718,54825.24
8/21/202524.1024.5023.9424.43619,16024.34
8/20/202524.8524.9624.2224.28582,51224.19
8/19/202524.6325.5224.4324.99713,22424.89
8/18/202524.5224.6824.3024.38628,94624.29
8/15/202524.7724.9424.4424.45706,62424.36
8/14/202524.8625.0124.5224.72598,59724.62
8/13/202524.5625.3224.4625.25508,88425.15
8/12/202523.8724.6023.8024.60534,43424.50
8/11/202523.9924.1123.4423.63629,57323.54
8/08/202524.1824.2523.8523.98514,04223.89
8/07/202524.9624.9724.1124.16921,25024.07
8/06/202524.8024.9524.6024.84662,73824.74
8/05/202524.4324.8124.2524.76811,92424.66
8/04/202524.2224.7023.9624.38777,46224.29
8/01/202524.4524.6124.0624.091,039,59824.00
7/31/202524.1424.6324.0224.451,009,28324.36
7/30/202525.2825.3224.3224.51719,19124.42
7/29/202525.7225.7725.0525.27763,63925.17
7/28/202526.0126.1525.5725.75555,25825.65
7/25/202526.2826.3425.6526.03700,68925.93
7/24/202525.8426.0725.5425.99701,40525.89
7/23/202525.7925.9525.5425.88570,35125.78
7/22/202525.2925.6725.1525.56782,51925.46
7/21/202525.2825.4725.0425.08541,78624.98
7/18/202525.7425.7824.8025.071,241,99124.97
7/17/202525.1325.5525.0925.48799,52825.38
7/16/202525.2725.3524.9125.15943,93425.05
7/15/202526.0026.0025.0725.09887,46124.99
7/14/202526.6226.7325.8525.901,037,13525.80
7/11/202526.6427.0626.3826.831,408,23026.73
7/10/202526.1827.1826.0626.921,085,64726.82
7/09/202525.8226.1725.6726.08616,55425.98
7/08/202525.1626.0525.1625.84815,56325.74
7/07/202525.5225.8025.1725.33562,27925.23
7/03/202525.7425.8625.4125.66542,34525.56