Schneider National, Inc. Common Stock (SNDR)

31.47
+0.38 (1.22%)
NYSE · Last Trade: May 3rd, 9:36 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202633.3433.3431.1931.471,716,60031.47
4/30/202630.4531.2130.1631.091,013,78031.09
4/29/202630.9831.5630.2130.37872,91530.37
4/28/202630.7031.0330.3930.85715,07730.85
4/27/202630.2730.8430.2530.56797,32530.56
4/24/202630.1830.4829.9530.28974,52330.28
4/23/202630.1730.8129.9830.131,094,48230.13
4/22/202630.6530.7029.6829.84646,41329.84
4/21/202630.1930.6029.7830.24868,93330.24
4/20/202629.0230.1928.9130.01850,63130.01
4/17/202629.1929.9428.7429.395,451,08729.39
4/16/202627.5328.8127.5328.701,060,59128.70
4/15/202627.6528.1627.1627.341,251,93427.34
4/14/202628.2028.5827.8528.17787,15428.17
4/13/202628.0728.2027.3028.11886,96728.11
4/10/202628.2428.6728.0728.29667,60128.29
4/09/202628.3528.6628.0428.101,192,70928.10
4/08/202628.5029.1128.3228.471,165,16828.47
4/07/202627.2127.7027.1827.44966,66827.44
4/06/202626.8027.4126.6327.28698,52127.28
4/02/202626.1527.2625.8727.03746,82127.03
4/01/202626.5427.0926.3726.50652,80726.50
3/31/202626.1426.7025.6526.36986,64826.36
3/30/202625.6926.0025.2925.62774,35425.62
3/27/202625.5025.5925.1225.44615,49925.44
3/26/202625.5225.9225.4525.73715,59625.73
3/25/202625.6025.9525.1625.85782,42425.85
3/24/202624.0725.5724.0725.271,202,61925.27
3/23/202624.5225.1024.2724.441,025,43724.44
3/20/202623.6423.7523.3123.751,792,71423.75
3/19/202623.5323.7523.2023.611,317,41523.61
3/18/202623.9224.1223.5923.821,260,06623.82
3/17/202624.2124.5123.7524.06793,60524.06
3/16/202623.9624.0923.6023.89784,08023.89
3/13/202624.0424.5623.4223.711,115,52323.71
3/12/202624.5625.0023.7323.751,108,39423.65
3/11/202625.7325.7424.3925.142,305,81125.03
3/10/202625.7626.5225.4325.831,072,37225.72
3/09/202625.6925.8824.5725.791,397,57225.68
3/06/202627.4027.4025.4325.64673,49725.53
3/05/202627.9528.1227.0627.33554,94827.21
3/04/202628.1828.6027.8428.25654,45828.13
3/03/202627.4328.0326.9827.94724,95727.82
3/02/202627.9028.4427.3828.16760,27128.04
2/27/202627.6528.5527.6528.38791,00528.26
2/26/202627.0828.2927.0828.07627,48127.95
2/25/202627.5627.5626.7226.91793,62526.80
2/24/202627.2427.6227.0727.44776,14327.32
2/23/202629.1029.1727.1227.151,243,22927.04
2/20/202628.8629.9428.6529.31843,14429.19
2/19/202628.6129.1328.3929.02915,67328.90
2/18/202628.7229.0428.5128.77743,56828.65
2/17/202628.8429.1728.6828.80747,09228.68
2/13/202628.6629.0928.1728.73726,86428.61
2/12/202630.1830.6827.6928.571,418,54128.45
2/11/202629.8730.4729.6029.72649,10929.59
2/10/202629.4430.0829.4129.821,022,92129.69
2/09/202629.4529.8229.0029.55604,98229.43
2/06/202629.3329.7629.2229.481,095,02929.36
2/05/202630.1830.3429.4929.921,350,95929.79
2/04/202629.5630.4129.5630.321,348,11230.19
2/03/202627.8329.6127.8329.341,354,70429.22