Quantcast

Schneider National, Inc. Common Stock Historical Stock Prices

SNDR 
$27.57
*  
0.95
3.33%
Get SNDR Alerts
*Delayed - data as of Jun. 25, 2018 15:25 ET  -  Find a broker to begin trading SNDR now
Exchange:NYSE
Industry: Transportation
Community Rating:
View:    SNDR Real Time
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2018 TO 22-JUN-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.
15:25 28.35 28.48 27.4467 27.57 924,436
06/22/2018 29.1 29.53 28.38 28.52 4,535,518
06/21/2018 29.16 29.16 28.6 28.88 781,059
06/20/2018 29.02 29.32 28.52 29.21 679,266
06/19/2018 28.93 28.93 27.985 28.74 707,830
06/18/2018 28.65 29.24 28.26 29.15 636,692
06/15/2018 28.66 29.2 28.355 28.81 970,013
06/14/2018 29.57 29.65 28.55 28.69 1,063,299
06/13/2018 29.87 30.31 29.62 29.65 1,097,763
06/12/2018 29.64 29.94 29.16 29.8 504,778
06/11/2018 29.18 29.87 29.15 29.69 655,799
06/08/2018 28.5 29.25 28.4 29.21 767,194
06/07/2018 28.34 28.55 27.82 28.49 498,167
06/06/2018 29.02 29.42 27.86 28.34 784,642
06/05/2018 29.3 29.87 28.56 28.82 645,612
06/04/2018 29.97 30.52 29.005 29.27 701,063
06/01/2018 29.74 30.05 29.65 29.8 425,070
05/31/2018 30.3 30.3 29.22 29.48 597,973
05/30/2018 29.41 30.35 29.35 30.24 773,264
05/29/2018 29.13 29.49 28.99 29.27 503,287
05/25/2018 29.18 29.61 29.02 29.33 346,391
05/24/2018 28.6 29.32 28.42 29.21 710,215
05/23/2018 28.8 29.04 28.2 28.55 958,360
05/22/2018 29.67 30.11 28.99 29.01 835,012
05/21/2018 29.73 30.32 29.5 29.65 1,233,669
05/18/2018 28.6 29.58 28.42 29.4 1,232,266
05/17/2018 28.13 29.54 28.05 28.52 1,219,513
05/16/2018 27.55 28.295 27.55 28.05 706,658
05/15/2018 27.96 28.2 27.47 27.54 632,736
05/14/2018 28.71 28.84 27.85 28.23 607,108
05/11/2018 28.42 28.935 28.33 28.65 443,706
05/10/2018 28.33 28.4611 28.07 28.3 684,410
05/09/2018 27.99 28.73 27.87 28.21 952,697
05/08/2018 27.17 27.93 27.0751 27.87 576,063
05/07/2018 27 27.5006 26.93 27.26 546,250
05/04/2018 26.63 27.17 26.35 26.94 410,202
05/03/2018 26.82 26.855 26.2 26.66 607,375
05/02/2018 26.55 27.18 26.35 26.82 660,402
05/01/2018 26.73 26.84 26.02 26.53 729,828
04/30/2018 26.76 27.79 26.51 26.68 978,160
04/27/2018 26.4 26.745 25.94 26.37 1,027,608
04/26/2018 26.75 27.42 25.55 26.11 1,639,767
04/25/2018 26.14 26.65 25.795 26.6 1,194,231
04/24/2018 26.91 27.43 26.01 26.18 549,211
04/23/2018 27.1 27.44 26.58 26.89 782,697
04/20/2018 27.47 27.8353 27 27.11 824,285
04/19/2018 27.61 27.91 27.38 27.57 453,045
04/18/2018 27.37 27.88 27.15 27.8 626,956
04/17/2018 27.25 27.47 26.79 27.24 523,419
04/16/2018 26.19 27.23 25.88 27.06 888,549
04/13/2018 25.78 26.09 25.725 25.85 558,858
04/12/2018 25.75 26 25.53 25.74 265,716
04/11/2018 25.45 25.8984 25.4201 25.58 336,571
04/10/2018 25.5 25.88 25.25 25.7 698,681
04/09/2018 25.05 25.46 24.695 25.1 798,056
04/06/2018 25.83 25.83 24.66 24.9 1,120,645
04/05/2018 25.86 26 25.18 25.84 603,251
04/04/2018 25.65 25.89 25.36 25.81 417,096
04/03/2018 25.8 26.35 25.675 26.04 843,762
04/02/2018 26.19 26.53 25.02 25.37 1,015,179
03/29/2018 25.99 26.5022 25.46 26.06 920,010
03/28/2018 25.4 25.97 24.88 25.81 815,411
03/27/2018 26.17 26.17 25.02 25.39 571,782
03/26/2018 27 27 25.57 26.01 710,121
03/23/2018 26.95 27.12 26.54 26.6 617,826
03/22/2018 27.07 27.4 26.63 26.96 512,004
*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