Quantcast

Schneider National, Inc. Common Stock Historical Stock Prices

SNDR 
$21.98
*  
0.37
1.71%
Get SNDR Alerts
*Delayed - data as of Oct. 15, 2018  -  Find a broker to begin trading SNDR now
Exchange:NYSE
Industry: Transportation
Community Rating:
View:    SNDR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 12-JUL-2018 TO 12-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 21.77 22.32 21.61 21.98 937,767
10/12/2018 22.4 22.4148 21.541 21.61 1,502,284
10/11/2018 22.82 23.177 21.98 22 1,149,070
10/10/2018 23.8 23.84 22.88 22.88 517,926
10/09/2018 23.58 24.04 23.445 23.89 842,121
10/08/2018 23.66 23.97 23.27 23.55 645,072
10/05/2018 23.91 24.06 23.28 23.65 1,007,941
10/04/2018 24.88 25.03 24.49 24.59 561,245
10/03/2018 24.76 25.045 24.67 24.87 1,083,857
10/02/2018 25.21 25.29 24.59 24.7 500,133
10/01/2018 25.18 25.4 25.09 25.22 511,558
09/28/2018 24.86 25.16 24.74 24.98 561,304
09/27/2018 25.78 25.83 24.92 24.97 532,783
09/26/2018 25.57 26.1 25.42 25.7 441,751
09/25/2018 25.7 25.81 25.36 25.53 333,281
09/24/2018 25.52 25.71 25.21 25.68 527,689
09/21/2018 26.28 26.34 25.52 25.56 614,963
09/20/2018 26.15 26.54 26.13 26.25 508,483
09/19/2018 26.37 26.55 25.89 26.07 585,142
09/18/2018 26.17 26.35 25.7596 26.28 765,580
09/17/2018 26.84 26.88 25.9501 26.12 970,774
09/14/2018 26.91 27.22 26.62 26.82 372,336
09/13/2018 27.38 27.38 26.84 26.92 187,349
09/12/2018 27.15 27.35 26.91 27.3 523,405
09/11/2018 27.61 27.76 27.1 27.13 415,303
09/10/2018 26.56 27.895 26.56 27.7 1,022,280
09/07/2018 26.61 26.91 26.4701 26.59 543,661
09/06/2018 27.03 27.11 26.63 26.65 601,089
09/05/2018 26.61 27.14 26.48 26.95 299,414
09/04/2018 27.02 27.15 26.52 26.66 463,531
08/31/2018 26.84 27.09 26.79 27.05 247,481
08/30/2018 27.18 27.23 26.855 26.93 403,504
08/29/2018 26.93 27.39 26.65 27.25 354,780
08/28/2018 27.1 27.159 26.77 26.79 440,887
08/27/2018 26.57 27.09 26.57 26.93 430,836
08/24/2018 26.49 26.74 26.41 26.49 339,273
08/23/2018 26.71 26.865 26.31 26.39 291,744
08/22/2018 26.88 27.03 26.69 26.78 280,970
08/21/2018 26.93 27.28 26.82 26.94 421,215
08/20/2018 26.73 27.1 26.7 26.9 364,279
08/17/2018 26.61 27.2 26.36 26.73 429,337
08/16/2018 26.59 26.87 26.34 26.61 602,344
08/15/2018 26.62 26.67 26.02 26.31 554,176
08/14/2018 26.64 26.87 26.43 26.75 473,650
08/13/2018 26.97 26.97 26.43 26.52 777,720
08/10/2018 26.8 26.93 26.505 26.74 485,182
08/09/2018 26 27.24 25.665 26.91 548,299
08/08/2018 27.21 27.41 27.12 27.33 256,929
08/07/2018 27.41 27.52 27.14 27.4 349,987
08/06/2018 27.22 27.5 26.7 27.34 635,423
08/03/2018 28.46 28.46 27.16 27.25 985,923
08/02/2018 26.58 28.3 26.32 28.1 1,610,194
08/01/2018 26.02 26.43 25.51 26.11 1,448,896
07/31/2018 25.88 26.36 25.81 26.14 785,829
07/30/2018 26.02 26.37 25.78 25.85 532,743
07/27/2018 26.24 26.53 25.75 26.02 599,115
07/26/2018 26 26.59 25.75 26.26 912,966
07/25/2018 26.09 26.53 25.7 26.53 616,027
07/24/2018 27.58 27.74 25.93 26.09 1,249,086
07/23/2018 27.17 27.58 27.03 27.37 535,178
07/20/2018 27.18 27.43 27.07 27.19 800,031
07/19/2018 26.74 27.23 26.43 27.16 394,109
07/18/2018 26.48 27.02 26.2 26.87 729,150
07/17/2018 26.05 26.5 25.87 26.34 1,126,645
07/16/2018 27.78 27.85 25.92 26.13 1,018,435
07/13/2018 27.6 27.88 27.41 27.49 474,163
07/12/2018 27.64 27.77 27.2 27.57 635,024
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio