Singapore markets closed

Schneider National, Inc. (SNDR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.64+0.29 (+1.30%)
At close: 04:00PM EDT
22.97 +0.33 (+1.46%)
After hours: 07:26PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202422.5022.8622.4122.6422.64601,200
27 Mar 202422.1122.4222.0622.3522.35799,600
26 Mar 202422.0822.2021.8621.9421.94808,000
25 Mar 202421.9122.1621.8121.9521.95718,700
22 Mar 202422.2222.2221.8021.9021.90561,400
21 Mar 202422.1922.2221.9922.1322.13630,900
20 Mar 202421.6322.0721.3122.0522.051,159,900
19 Mar 202421.7521.9421.6421.7221.721,114,500
18 Mar 202422.5722.7021.6921.7621.761,252,700
15 Mar 202422.0622.6721.8922.5522.554,735,700
14 Mar 202422.7622.9222.0322.1422.141,616,200
13 Mar 202423.0423.1822.8923.0423.04778,800
12 Mar 202423.2623.3322.9723.1023.10672,300
11 Mar 202423.1023.3322.9523.2723.27652,600
08 Mar 202423.3623.5023.1223.1823.18630,600
07 Mar 202422.7523.2822.7523.1623.16757,500
07 Mar 20240.095 Dividend
06 Mar 202422.6222.9522.5722.6822.59642,800
05 Mar 202422.7122.9722.5022.5422.45838,900
04 Mar 202422.8723.2722.7322.7722.67937,300
01 Mar 202423.5323.5522.8822.9222.82806,200
29 Feb 202423.3423.7723.1923.5523.451,398,500
28 Feb 202423.6923.8523.2523.2723.17799,700
27 Feb 202423.8524.0423.6923.9123.81616,400
26 Feb 202423.7523.8523.5923.8123.71583,800
23 Feb 202423.9624.0423.7623.8423.74434,900
22 Feb 202423.7923.9123.6923.9023.80386,100
21 Feb 202423.4323.7423.4323.7223.62443,400
20 Feb 202423.5623.6923.1823.5023.40593,600
16 Feb 202424.1024.2523.7223.7423.64704,600
15 Feb 202424.3324.4123.8724.1424.04865,100
14 Feb 202424.1924.3523.8724.1924.09961,300
13 Feb 202424.2924.3523.9224.0923.99589,700
12 Feb 202424.3224.8024.3024.7324.63484,200
09 Feb 202424.2124.3923.9624.3224.22496,900
08 Feb 202424.1124.2623.7224.2224.12541,500
07 Feb 202424.3224.3924.0724.1424.04998,200
06 Feb 202423.8824.5923.8824.2324.13801,600
05 Feb 202423.7024.1123.6823.8923.79863,400
02 Feb 202423.6924.3423.2624.1924.091,056,000
01 Feb 202424.1524.7723.1823.8323.731,429,000
31 Jan 202424.8525.1424.4624.5224.421,359,900
30 Jan 202424.7424.9524.5224.7224.62842,900
29 Jan 202424.7024.9424.4424.9424.84766,300
26 Jan 202424.9325.0524.5724.8224.72692,300
25 Jan 202425.0025.2824.6424.9624.86640,700
24 Jan 202425.2225.2224.7724.8224.72493,400
23 Jan 202425.4025.5625.0725.0724.96489,000
22 Jan 202424.8325.3524.6525.2825.17646,400
19 Jan 202424.6624.6624.1224.5624.46789,600
18 Jan 202424.0924.4323.9924.3624.26797,100
17 Jan 202423.9124.1823.8723.9823.88496,700
16 Jan 202424.0024.2123.6324.2024.10751,300
12 Jan 202424.3224.4623.9524.0423.94631,200
11 Jan 202424.5024.5624.1024.2924.19750,200
10 Jan 202424.4624.7224.3224.6124.51717,100
09 Jan 202424.9425.0424.5124.5824.48747,000
08 Jan 202424.3225.1824.2325.1825.07988,200
05 Jan 202424.2824.4824.1224.3624.26934,000
04 Jan 202424.2024.3223.9724.1724.07924,300
03 Jan 202425.0725.0724.4724.5124.41555,000
02 Jan 202425.3725.5124.9125.1325.02547,400
29 Dec 202325.6825.7725.4125.4525.34523,100
28 Dec 202325.5625.7425.5025.7025.59549,900
27 Dec 202325.8125.8725.4725.5225.41495,300
26 Dec 202325.7526.0725.7425.8325.72623,700
22 Dec 202325.7525.9025.6425.7525.64511,400
21 Dec 202325.0825.5925.0525.5325.42555,400
20 Dec 202324.9525.4824.9424.9824.88762,400
19 Dec 202324.9225.3024.8525.2225.111,008,600
18 Dec 202325.1625.4124.5124.7624.661,596,900
15 Dec 202325.0025.5724.9625.1425.031,106,900
14 Dec 202324.4724.9424.4124.9224.82695,800
13 Dec 202324.0424.2223.5324.2124.11682,100
12 Dec 202323.9224.1523.8324.0223.92555,200
11 Dec 202323.7924.1423.6724.0423.94452,100
08 Dec 202323.7724.0323.6223.8423.74531,100
07 Dec 202323.9723.9723.4623.8023.701,026,100
07 Dec 20230.09 Dividend
06 Dec 202323.8623.8823.4523.6723.48617,400
05 Dec 202324.0124.0923.7223.7823.59540,800
04 Dec 202323.8824.4923.8024.1623.97806,000
01 Dec 202323.0324.0723.0124.0223.83696,100
30 Nov 202322.9423.1222.6823.0322.85734,900
29 Nov 202322.8923.3322.8222.8722.69476,800
28 Nov 202322.8022.9422.5022.7422.56676,100
27 Nov 202322.9522.9922.6922.8322.65365,400
24 Nov 202322.9423.1422.9423.0122.83157,700
22 Nov 202322.9023.0222.7922.9122.73392,400
21 Nov 202322.5822.9022.5022.7422.56398,100
20 Nov 202322.7222.8922.5122.6322.45628,200
17 Nov 202323.0023.0022.3922.6822.50590,700
16 Nov 202323.1223.2622.4922.8322.65554,500
15 Nov 202322.5523.4722.5523.1322.951,103,900
14 Nov 202322.2822.8722.2722.5122.33504,800
13 Nov 202322.0622.1221.6521.9421.77544,400
10 Nov 202321.5222.1321.4122.1221.94576,900
09 Nov 202321.7921.7921.3921.4821.31593,500
08 Nov 202322.2422.3021.7521.7721.60737,400
07 Nov 202321.8422.3021.6722.1021.92653,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...