NYSE - Delayed Quote USD

Schneider National, Inc. (SNDR)

Time to buy SNDR?
24.42
+0.05
+(0.21%)
At close: May 14 at 4:00:02 PM EDT
24.42
0.00
(0.00%)
Pre-Market: 4:09:40 AM EDT
Time to buy SNDR?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 14, 202524.2124.4723.8424.4224.42984,000
May 13, 202524.7824.8424.3424.3724.37807,700
May 12, 202523.9925.1723.9924.7524.751,246,100
May 9, 202522.9523.2322.7222.9922.99522,500
May 8, 202522.5823.2022.4523.0323.03636,300
May 7, 202522.3322.6922.1322.4022.40480,700
May 6, 202522.4222.6922.2222.2422.24549,200
May 5, 202522.5923.1322.5722.7322.73802,400
May 2, 202522.0423.0321.9222.7422.741,185,400
May 1, 202523.2023.2021.1521.8621.861,115,600
Apr 30, 202521.2221.5620.5921.4921.491,525,400
Apr 29, 202521.9321.9321.5421.7021.70782,000
Apr 28, 202521.9922.1121.7321.9621.96636,200
Apr 25, 202522.3922.5921.8221.9521.95661,300
Apr 24, 202522.2422.9922.1622.8822.88650,300
Apr 23, 202522.9023.3222.3122.3822.38786,200
Apr 22, 202522.1322.3421.7922.3022.30776,400
Apr 21, 202522.1722.2621.6722.0222.02653,600
Apr 17, 202521.8622.6421.8622.4822.48744,100
Apr 16, 202521.9622.0121.4521.7221.72770,400
Apr 15, 202522.5122.7522.0822.2022.20568,800
Apr 14, 202522.6322.7522.1422.5822.58533,600
Apr 11, 202522.3422.4221.3622.3022.30715,200
Apr 10, 202522.7622.7621.8722.4622.46997,700
Apr 9, 202520.8623.2620.7323.1823.181,029,000
Apr 8, 202521.9622.1620.6721.0621.06975,800
Apr 7, 202521.1522.4920.7221.2721.27997,900
Apr 4, 202521.4121.9920.8021.6621.661,196,500
Apr 3, 202522.7222.8821.6421.8821.881,390,000
Apr 2, 202522.6323.6622.5723.5723.57605,200
Apr 1, 202522.7323.0922.3522.9322.93982,900
Mar 31, 202522.4222.9522.3522.8522.85595,000
Mar 28, 202522.7222.9422.5022.6522.65819,700
Mar 27, 202523.3223.5223.1123.4723.47494,400
Mar 26, 202523.1623.4823.0123.4523.45606,900
Mar 25, 202523.6623.8123.1723.3523.35552,700
Mar 24, 202523.4423.7523.3323.7123.71625,200
Mar 21, 202522.9223.1922.5523.1523.151,201,000
Mar 20, 202523.0523.3822.9823.1523.151,047,900
Mar 19, 202523.6623.8622.8823.1923.19844,300
Mar 18, 202523.9123.9423.4523.7023.70668,300
Mar 17, 202523.5924.1023.5924.0124.01782,500
Mar 14, 2025 0.095 Dividend
Mar 14, 202523.5123.7723.1723.7523.75671,600
Mar 13, 202523.9423.9922.9923.4123.311,510,200
Mar 12, 202524.4724.6623.6923.9023.801,103,700
Mar 11, 202525.4725.5424.3424.4124.311,148,000
Mar 10, 202525.1926.0225.1925.4325.331,018,000
Mar 7, 202525.2825.5824.9325.5125.41932,000
Mar 6, 202525.0825.5125.0225.3025.20894,300
Mar 5, 202525.3225.7625.0525.3325.23665,800
Mar 4, 202525.8625.9225.3325.3825.28743,600
Mar 3, 202526.4926.7625.7526.0625.95999,500
Feb 28, 202526.1226.5226.1026.3826.27960,100
Feb 27, 202526.4026.4826.0026.0925.98570,700
Feb 26, 202526.5826.8626.2726.4526.34792,300
Feb 25, 202526.6227.0026.4026.6626.55762,000
Feb 24, 202527.3627.4126.5826.5826.47857,600
Feb 21, 202527.1727.4625.8827.2827.171,044,200
Feb 20, 202527.0127.1526.7127.0726.96606,000
Feb 19, 202527.5027.7227.1127.1227.01686,900
Feb 18, 202527.6027.9227.5127.7427.63889,500
Feb 14, 202527.7428.0027.4327.5227.41810,900
Feb 13, 202527.8827.9127.4927.5527.44821,100
Feb 12, 202528.0228.3027.7527.7827.67519,300
Feb 11, 202528.4228.6828.3128.4328.31557,400
Feb 10, 202528.8528.8728.4128.5428.42902,500
Feb 7, 202529.6329.6328.5628.6528.53682,000
Feb 6, 202529.8330.0929.3529.5529.43458,400
Feb 5, 202529.6529.9429.5029.7229.60435,500
Feb 4, 202529.0829.5328.6929.5329.41660,700
Feb 3, 202528.9429.6028.8629.0528.93848,000
Jan 31, 202530.2530.2829.4029.7529.63982,300
Jan 30, 202530.2730.8428.8730.1930.071,454,000
Jan 29, 202530.0030.1229.6829.7829.661,259,800
Jan 28, 202529.7429.9529.4829.9129.79752,400
Jan 27, 202529.4330.1529.2429.8229.701,032,000
Jan 24, 202529.5929.7229.2329.3929.27630,200
Jan 23, 202530.9931.1929.6029.8029.68942,600
Jan 22, 202529.6929.9729.5029.7929.67536,000
Jan 21, 202529.9930.0129.5329.6629.54641,300
Jan 17, 202530.0330.4029.6029.7229.602,701,900
Jan 16, 202530.3130.8030.1030.7330.61612,300
Jan 15, 202530.1930.6229.9930.4030.28692,600
Jan 14, 202529.1029.4029.1029.3129.19571,100
Jan 13, 202528.1628.9928.0628.9128.79514,900
Jan 10, 202528.6128.8528.2428.2628.15522,500
Jan 8, 202528.9629.2628.8629.1729.05543,700
Jan 7, 202529.8729.8728.9729.2529.131,170,600
Jan 6, 202530.2630.6129.9129.9429.82902,800
Jan 3, 202529.3030.0029.0629.8929.77625,100
Jan 2, 202529.5629.5828.9729.1329.01554,100
Dec 31, 202429.3729.7029.2729.2829.16389,300
Dec 30, 202429.3529.5329.0729.3229.20475,600
Dec 27, 202429.3629.7929.2429.5429.42346,500
Dec 26, 202429.1629.7029.1629.6129.49512,400
Dec 24, 202429.2129.6029.1829.3629.24223,300
Dec 23, 202428.8329.3228.6829.1629.04716,300
Dec 20, 202429.4429.5928.7428.9428.821,592,500
Dec 19, 202429.5929.9429.1329.3829.26655,200
Dec 18, 202430.0530.3729.2429.4029.281,346,300
Dec 17, 202430.9231.1230.0730.0829.961,134,500
Dec 16, 202430.9431.2530.8031.0130.88484,800
Dec 13, 2024 0.095 Dividend
Dec 13, 202431.4431.6030.9731.0130.88586,700
Dec 12, 202431.4131.8431.1331.6231.40607,300
Dec 11, 202431.5031.8731.4131.5531.33722,000
Dec 10, 202431.6431.8331.2931.3531.13746,300
Dec 9, 202431.6932.0331.4231.5431.32627,400
Dec 6, 202431.8731.8731.3331.4731.25586,800
Dec 5, 202431.9832.0231.4831.5131.29605,500
Dec 4, 202431.9232.2131.5331.8731.65738,900
Dec 3, 202432.6832.6831.7231.8731.651,131,300
Dec 2, 202433.5833.5832.5033.1132.881,280,100
Nov 29, 202432.8733.9032.8733.6133.37550,400
Nov 27, 202433.1133.6032.8132.8532.622,722,200
Nov 26, 202432.5833.4732.1233.2833.051,339,100
Nov 25, 202432.0032.7131.9132.0231.79886,700
Nov 22, 202431.5431.9531.3231.6131.39677,200
Nov 21, 202431.2331.8030.9831.4131.19504,500
Nov 20, 202430.7931.1830.5631.1630.94566,900
Nov 19, 202430.3531.0230.3530.8830.66468,400
Nov 18, 202430.2030.7330.2030.5530.33438,100
Nov 15, 202430.5530.5829.9630.2130.00633,500
Nov 14, 202431.2031.2630.3530.5730.35804,400
Nov 13, 202431.8831.9131.2631.2631.04499,400
Nov 12, 202431.0531.7030.8931.6931.47918,600
Nov 11, 202431.6832.1431.5231.8331.61482,000
Nov 8, 202430.6031.7130.5431.4731.25827,800
Nov 7, 202431.1631.2430.4130.5130.291,143,100
Nov 6, 202427.9330.9027.9330.4430.231,191,100
Nov 5, 202428.4429.1228.3529.0828.87722,300
Nov 4, 202428.3928.8328.3528.5728.37572,400
Nov 1, 202428.4528.6728.3328.4128.21546,700
Oct 31, 202428.4928.7528.2728.2828.08382,000
Oct 30, 202428.2729.1828.2128.4928.29388,300
Oct 29, 202428.3028.6228.1828.4328.23486,800
Oct 28, 202428.1828.5028.1328.3628.16429,400
Oct 25, 202427.8928.2227.8828.0127.81407,700
Oct 24, 202427.9227.9827.4327.7327.53326,300
Oct 23, 202427.8428.0827.6327.8427.64514,600
Oct 22, 202427.4727.9827.4527.9727.77463,000
Oct 21, 202428.1128.1327.6227.6327.44483,100
Oct 18, 202428.3728.3727.9828.1827.98409,700
Oct 17, 202428.2928.2927.8928.2528.05967,100
Oct 16, 202428.1228.5928.1228.4528.25657,500
Oct 15, 202427.8828.3727.4827.5127.32710,600
Oct 14, 202427.4727.7927.1927.7527.55517,600
Oct 11, 202427.3827.6927.2627.6427.45431,400
Oct 10, 202427.1927.2326.8427.0526.86556,600
Oct 9, 202427.2127.4727.0727.1927.00447,600
Oct 8, 202427.3727.6427.2427.4827.29431,900
Oct 7, 202426.9727.4626.9227.3827.19432,700
Oct 4, 202427.8227.8226.9726.9826.79497,100
Oct 3, 202427.4227.6427.1927.4027.211,306,200
Oct 2, 202428.1128.2427.5327.6527.46599,400
Oct 1, 202428.4228.5527.6528.1027.90567,900
Sep 30, 202428.4529.0128.4428.5428.34561,000
Sep 27, 202428.4428.7128.2328.3528.15445,400
Sep 26, 202428.3728.4727.8728.0727.87396,700
Sep 25, 202428.4228.4827.8427.8727.67485,700
Sep 24, 202428.0028.4727.9628.3528.15426,600
Sep 23, 202427.9828.1727.8227.9627.76562,000
Sep 20, 202428.0428.2827.8527.8627.663,288,800
Sep 19, 202428.5528.9028.4528.6528.45797,300
Sep 18, 202428.1428.8728.0328.1827.98602,900
Sep 17, 202428.2228.5427.8828.0527.85621,700
Sep 16, 202427.9028.1927.8528.1027.90980,700
Sep 13, 2024 0.095 Dividend
Sep 13, 202427.4027.7627.3127.7227.52538,800
Sep 12, 202426.9327.2026.5927.1626.87523,000
Sep 11, 202427.0027.0026.0726.8426.56612,900
Sep 10, 202427.1727.3026.7827.1326.84564,100
Sep 9, 202426.7727.4926.7627.1926.90621,800
Sep 6, 202426.7526.9326.5526.6626.38330,700
Sep 5, 202427.2227.2226.5726.7926.51350,000
Sep 4, 202427.1327.4727.0927.2626.97529,800
Sep 3, 202426.9827.1926.7027.1426.85477,700
Aug 30, 202426.7827.1526.6327.1126.82757,500
Aug 29, 202427.1927.2326.6726.7426.46433,100
Aug 28, 202426.3127.0026.2626.9726.69515,600
Aug 27, 202426.8626.9226.3326.4326.15631,100
Aug 26, 202427.4027.5726.8326.8526.57647,100
Aug 23, 202426.9427.4226.9427.2826.99324,900
Aug 22, 202427.1127.2726.8026.8826.60474,600
Aug 21, 202426.9027.2426.9027.0826.80444,600
Aug 20, 202426.9826.9926.5526.8126.53390,100
Aug 19, 202426.8827.1026.7827.0326.75408,200
Aug 16, 202426.6526.9226.5926.7926.51510,100
Aug 15, 202426.9427.4626.6426.7126.43596,800
Aug 14, 202426.9627.0026.3026.4926.21749,900
Aug 13, 202426.4926.9526.3826.9426.661,094,500
Aug 12, 202426.7426.9326.2426.4026.12779,100
Aug 9, 202427.2927.3626.6426.7226.44621,700
Aug 8, 202427.2127.4726.8427.3327.04830,900
Aug 7, 202428.1228.2527.3127.3327.04924,200
Aug 6, 202427.3928.4127.3827.9927.701,489,400
Aug 5, 202426.8327.8726.6327.3727.081,345,600
Aug 2, 202427.9427.9427.1727.6627.371,299,900
Aug 1, 202428.3628.9727.5628.0627.762,089,300
Jul 31, 202426.7527.5926.5826.9126.631,975,000
Jul 30, 202426.3926.9826.3926.8026.528,882,400
Jul 29, 202426.7526.9326.2226.2625.981,376,000
Jul 26, 202426.0926.7126.0926.3826.101,381,200
Jul 25, 202425.0626.5025.0026.0225.751,897,000
Jul 24, 202426.0026.3924.8024.9024.642,976,500
Jul 23, 202424.5324.9224.2424.4524.19578,600
Jul 22, 202423.9924.7623.9924.6524.39570,500
Jul 19, 202424.0924.5723.8224.5424.28773,300
Jul 18, 202424.8724.9324.0924.1323.88724,700
Jul 17, 202425.0825.3624.9724.9724.71736,600
Jul 16, 202424.5425.3324.5425.2825.01590,800
Jul 15, 202424.4324.8724.2524.4324.17637,400
Jul 12, 202424.1524.4224.0424.2924.03589,100
Jul 11, 202423.5924.0823.3324.0323.78427,500
Jul 10, 202423.0523.3822.9923.3423.09563,900
Jul 9, 202423.2323.3122.6722.8922.65791,400
Jul 8, 202423.7723.8323.0123.4523.20852,700
Jul 5, 202423.9923.9923.5823.7623.51904,400
Jul 3, 202423.8424.1723.7624.0323.78551,600
Jul 2, 202423.6724.0223.5623.8423.59802,800
Jul 1, 202424.2224.3623.6523.6823.43976,600
Jun 28, 202423.9224.3723.9224.1623.911,768,000
Jun 27, 202423.5123.9423.4023.8523.601,142,400
Jun 26, 202423.2323.6823.1523.5323.28934,700
Jun 25, 202422.5323.2422.3123.2022.961,172,500
Jun 24, 202422.6123.1022.5522.5822.341,067,700
Jun 21, 202422.2822.8222.2622.7622.521,176,800
Jun 20, 202421.8822.2321.8822.2322.00499,900
Jun 18, 202421.9122.2821.8321.9221.69615,600
Jun 17, 202421.5021.8721.5021.8521.62473,700
Jun 14, 202421.8021.8621.3921.6221.39406,800
Jun 13, 202422.3022.3021.8422.0421.81477,300
Jun 12, 202423.1523.2322.2922.4022.16634,800
Jun 11, 202422.6822.8522.4422.6922.45924,700
Jun 10, 202422.2823.1122.2822.9122.671,142,300
Jun 7, 2024 0.095 Dividend
Jun 7, 202422.3122.6022.2822.4322.19610,200
Jun 6, 202422.4322.7722.3322.6422.31624,600
Jun 5, 202422.5222.5522.2522.5122.18609,700
Jun 4, 202422.6423.0122.3022.4222.09757,200
Jun 3, 202422.5522.7622.3222.4822.15779,800
May 31, 202421.9922.5321.9922.4822.15755,400
May 30, 202421.7122.0821.6921.8621.54573,000
May 29, 202421.7521.7521.4421.5921.27752,100
May 28, 202422.2922.4222.0022.0121.69716,800
May 24, 202422.3422.5022.0922.2821.95812,800
May 23, 202421.9922.1921.7222.1621.83937,400
May 22, 202421.2122.0421.2021.9821.661,037,800
May 21, 202421.9021.9021.2421.2420.93559,900
May 20, 202422.0822.2321.9222.0421.72442,900
May 17, 202422.4322.4322.0622.1221.80435,100
May 16, 202422.4022.6222.2622.4822.15487,100
May 15, 202422.6122.6422.3122.4322.10447,000

Related Tickers

WERN Werner Enterprises, Inc.
28.13
+0.32%
 
KNX Knight-Swift Transportation Holdings Inc.
46.15
+0.22%
 
ARCB ArcBest Corporation
69.99
+0.03%
 
MRTN Marten Transport, Ltd.
13.69
-0.65%
 
HTLD Heartland Express, Inc.
9.12
+2.36%
 
CVLG Covenant Logistics Group, Inc.
23.05
0.00%
 
RXO RXO, Inc.
17.14
+3.13%
 
ULH Universal Logistics Holdings, Inc.
26.00
+0.66%
 
SAIA Saia, Inc.
288.99
+1.38%
 
TFII TFI International Inc.
91.73
+1.62%