Canada markets close in 3 hours 47 minutes

Schneider National, Inc. (SNDR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.38-0.10 (-0.44%)
As of 12:13PM EDT. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 202422.5522.7622.3822.3822.38123,025
May 31, 202421.9922.5321.9922.4822.48755,400
May 30, 202421.7122.0821.6921.8621.86573,000
May 29, 202421.7521.7521.4421.5921.59752,100
May 28, 202422.2922.4222.0022.0122.01716,800
May 24, 202422.3422.5022.0922.2822.28812,800
May 23, 202421.9922.1921.7222.1622.16937,400
May 22, 202421.2122.0421.2021.9821.981,037,800
May 21, 202421.9021.9021.2421.2421.24559,900
May 20, 202422.0822.2321.9222.0422.04442,900
May 17, 202422.4322.4322.0622.1222.12435,100
May 16, 202422.4022.6222.2622.4822.48487,100
May 15, 202422.6122.6422.3122.4322.43447,000
May 14, 202422.6822.7522.3222.4322.43495,400
May 13, 202422.5622.7922.3922.4522.45525,600
May 10, 202422.5622.5822.3322.4222.42643,600
May 09, 202422.3722.4922.2922.4922.49556,600
May 08, 202422.0222.3822.0122.3622.36672,300
May 07, 202422.4622.4822.1522.1522.15791,700
May 06, 202422.1922.4522.0822.4022.40971,500
May 03, 202421.8422.2321.7222.0222.021,423,900
May 02, 202421.0021.8620.9221.5221.521,023,500
May 01, 202420.7121.3620.6221.0821.081,108,700
Apr 30, 202421.1221.1220.6120.6820.68924,100
Apr 29, 202421.5021.7021.1221.2221.221,052,100
Apr 26, 202421.0321.4821.0021.3521.35898,400
Apr 25, 202421.0321.4421.0021.3121.31927,900
Apr 24, 202420.9721.1920.8621.0721.07717,000
Apr 23, 202421.1121.3521.0521.1421.14481,500
Apr 22, 202421.3221.3321.0221.0521.05761,500
Apr 19, 202420.7821.4020.7821.2721.27599,000
Apr 18, 202420.7520.8920.5520.7220.72827,300
Apr 17, 202420.6720.9320.5020.6520.651,158,200
Apr 16, 202421.6721.7121.3921.6221.62780,400
Apr 15, 202421.6622.0321.5421.7221.72926,200
Apr 12, 202421.7921.8621.5021.6821.68570,900
Apr 11, 202421.9222.1121.8622.0022.00653,700
Apr 10, 202422.4122.4921.8321.9221.92631,300
Apr 09, 202422.6723.0122.6722.8522.85848,900
Apr 08, 202422.6722.8122.5722.6422.64640,500
Apr 05, 202422.2422.6322.2222.6022.60836,100
Apr 04, 202422.4122.9122.1822.3022.30747,600
Apr 03, 202422.3122.6522.1722.3722.371,311,000
Apr 02, 202422.1722.3121.9822.2622.26864,900
Apr 01, 202422.5822.7322.2322.3522.35679,900
Mar 28, 202422.5022.8622.4122.6422.64601,200
Mar 27, 202422.1122.4222.0622.3522.35799,600
Mar 26, 202422.0822.2021.8621.9421.94808,000
Mar 25, 202421.9122.1621.8121.9521.95718,700
Mar 22, 202422.2222.2221.8021.9021.90561,400
Mar 21, 202422.1922.2221.9922.1322.13630,900
Mar 20, 202421.6322.0721.3122.0522.051,159,900
Mar 19, 202421.7521.9421.6421.7221.721,114,500
Mar 18, 202422.5722.7021.6921.7621.761,252,700
Mar 15, 202422.0622.6721.8922.5522.554,735,700
Mar 14, 202422.7622.9222.0322.1422.141,616,200
Mar 13, 202423.0423.1822.8923.0423.04778,800
Mar 12, 202423.2623.3322.9723.1023.10672,300
Mar 11, 202423.1023.3322.9523.2723.27652,600
Mar 08, 202423.3623.5023.1223.1823.18630,600
Mar 07, 202422.7523.2822.7523.1623.16757,500
Mar 07, 20240.095 Dividend
Mar 06, 202422.6222.9522.5722.6822.59642,800
Mar 05, 202422.7122.9722.5022.5422.45838,900
Mar 04, 202422.8723.2722.7322.7722.67937,300
Mar 01, 202423.5323.5522.8822.9222.82806,200
Feb 29, 202423.3423.7723.1923.5523.451,398,500
Feb 28, 202423.6923.8523.2523.2723.17799,700
Feb 27, 202423.8524.0423.6923.9123.81616,400
Feb 26, 202423.7523.8523.5923.8123.71583,800
Feb 23, 202423.9624.0423.7623.8423.74434,900
Feb 22, 202423.7923.9123.6923.9023.80386,100
Feb 21, 202423.4323.7423.4323.7223.62443,400
Feb 20, 202423.5623.6923.1823.5023.40593,600
Feb 16, 202424.1024.2523.7223.7423.64704,600
Feb 15, 202424.3324.4123.8724.1424.04865,100
Feb 14, 202424.1924.3523.8724.1924.09961,300
Feb 13, 202424.2924.3523.9224.0923.99589,700
Feb 12, 202424.3224.8024.3024.7324.63484,200
Feb 09, 202424.2124.3923.9624.3224.22496,900
Feb 08, 202424.1124.2623.7224.2224.12541,500
Feb 07, 202424.3224.3924.0724.1424.04998,200
Feb 06, 202423.8824.5923.8824.2324.13801,600
Feb 05, 202423.7024.1123.6823.8923.79863,400
Feb 02, 202423.6924.3423.2624.1924.091,056,000
Feb 01, 202424.1524.7723.1823.8323.731,429,000
Jan 31, 202424.8525.1424.4624.5224.421,359,900
Jan 30, 202424.7424.9524.5224.7224.62842,900
Jan 29, 202424.7024.9424.4424.9424.84766,300
Jan 26, 202424.9325.0524.5724.8224.72692,300
Jan 25, 202425.0025.2824.6424.9624.86640,700
Jan 24, 202425.2225.2224.7724.8224.72493,400
Jan 23, 202425.4025.5625.0725.0724.96489,000
Jan 22, 202424.8325.3524.6525.2825.17646,400
Jan 19, 202424.6624.6624.1224.5624.46789,600
Jan 18, 202424.0924.4323.9924.3624.26797,100
Jan 17, 202423.9124.1823.8723.9823.88496,700
Jan 16, 202424.0024.2123.6324.2024.10751,300
Jan 12, 202424.3224.4623.9524.0423.94631,200
Jan 11, 202424.5024.5624.1024.2924.19750,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...