Quantcast

Historical Stock Prices

SNDR 
$19.89
*  
0.50
2.45%
Get SNDR Alerts
*Delayed - data as of Dec. 7, 2018  -  Find a broker to begin trading SNDR now
Exchange:NYSE
Industry: Transportation
Community Rating:
 
 
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 07-SEP-2018 TO 07-DEC-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.
12/07/2018 20.44 20.5225 19.84 19.89 630,618
12/06/2018 19.77 20.41 19.68 20.39 662,372
12/04/2018 22.16 22.24 20.01 20.16 848,910
12/03/2018 22.72 22.82 22.26 22.27 495,514
11/30/2018 21.9 22.63 21.9 22.33 461,803
11/29/2018 22.29 22.395 21.94 21.96 395,148
11/28/2018 21.58 22.33 21.4 22.33 806,881
11/27/2018 22.06 22.175 21.41 21.47 526,074
11/26/2018 22.13 22.44 22 22.18 472,959
11/23/2018 21.62 22.08 21.62 21.98 169,470
11/21/2018 21.61 22.08 21.52 21.84 366,029
11/20/2018 22.02 22.11 21.36 21.47 495,175
11/19/2018 22.34 22.56 22.22 22.34 785,587
11/16/2018 22.35 22.85 22.22 22.49 581,093
11/15/2018 22.19 22.62 21.95 22.54 477,786
11/14/2018 22.44 22.71 22.12 22.38 736,086
11/13/2018 22.53 22.82 22.17 22.3 676,531
11/12/2018 22.99 23.08 22.47 22.49 597,548
11/09/2018 23 23.065 22.7 22.99 1,113,136
11/08/2018 23.24 23.4 22.94 23.13 1,047,262
11/07/2018 22.89 23.3 22.55 23.28 982,085
11/06/2018 22.48 22.65 21.89 22.51 1,187,471
11/05/2018 21.91 22.63 21.49 22.52 1,357,592
11/02/2018 22.78 23.13 21.65 21.88 1,002,024
11/01/2018 22.08 23.04 21.69 22.86 1,614,137
10/31/2018 21.65 22.16 21.39 21.87 1,708,020
10/30/2018 20.92 21.71 20.92 21.46 1,379,858
10/29/2018 21.19 21.47 20.52 20.78 584,352
10/26/2018 20.21 21.06 20.14 20.82 833,251
10/25/2018 20.71 21.06 20.29 20.75 1,646,334
10/24/2018 21.2 21.58 20.41 20.45 1,836,998
10/23/2018 21.17 21.35 20.85 21.06 900,923
10/22/2018 21.22 21.65 21.09 21.52 1,640,248
10/19/2018 21.45 21.71 21 21.35 1,377,547
10/18/2018 22.07 22.07 21.22 21.29 780,081
10/17/2018 22.41 22.47 21.92 22.11 1,354,545
10/16/2018 22.34 22.35 21.955 22.32 898,360
10/15/2018 21.61 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
*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