Schneider National Inc (SNDR)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.98 | -3.72907153729 | 26.28 | 26.765 | 25.05 | 787891 | 25.89058083 | CS |
| 4 | -4.53 | -15.1860543077 | 29.83 | 30.09 | 25.05 | 753616 | 27.09751973 | CS |
| 12 | -6.16 | -19.5804195804 | 31.46 | 31.84 | 25.05 | 775426 | 28.79949931 | CS |
| 26 | -1.53 | -5.70257174804 | 26.83 | 33.9 | 25.05 | 731934 | 29.22488443 | CS |
| 52 | 2.68 | 11.8479221927 | 22.62 | 33.9 | 20 | 823719 | 26.19699742 | CS |
| 156 | -1.55 | -5.77281191806 | 26.85 | 33.9 | 20 | 697508 | 25.47757908 | CS |
| 260 | 7.94 | 45.7373271889 | 17.36 | 33.9 | 15.36 | 662624 | 24.65958414 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304400 | 25.3 | -0.03 | -0.12 | 25.08 | 25.515 | 25.02 | 894331 |
| 1741218000 | 25.33 | -0.05 | -0.20 | 25.26 | 25.76 | 25.05 | 665846 |
| 1741131600 | 25.38 | -0.68 | -2.61 | 25.86 | 25.92 | 25.33 | 743648 |
| 1741045200 | 26.06 | -0.32 | -1.21 | 26.49 | 26.765 | 25.75 | 999486 |
| 1740786000 | 26.38 | 0.29 | 1.11 | 26.12 | 26.525 | 25.96 | 960051 |
| 1740699600 | 26.09 | -0.36 | -1.36 | 26.28 | 26.48 | 25.995 | 570730 |
| 1740613200 | 26.45 | -0.21 | -0.79 | 26.58 | 26.86 | 26.2704 | 792334 |
| 1740526800 | 26.66 | 0.08 | 0.30 | 26.62 | 26.995 | 26.4 | 762006 |
| 1740440400 | 26.58 | -0.7 | -2.57 | 27.36 | 27.405 | 26.58 | 857062 |
| 1740181200 | 27.28 | 0.21 | 0.78 | 27.17 | 27.46 | 25.88 | 1044430 |
| 1740094800 | 27.07 | -0.05 | -0.18 | 27.01 | 27.15 | 26.71 | 606034 |
| 1740008400 | 27.12 | -0.62 | -2.24 | 27.5 | 27.72 | 27.11 | 686938 |
| 1739922000 | 27.74 | 0.22 | 0.80 | 27.6 | 27.92 | 27.51 | 889471 |
| 1739576400 | 27.52 | -0.03 | -0.11 | 27.74 | 28.005 | 27.43 | 810875 |
| 1739490000 | 27.55 | -0.23 | -0.83 | 27.88 | 27.91 | 27.49 | 821098 |
| 1739403600 | 27.78 | -0.65 | -2.29 | 28.02 | 28.3 | 27.75 | 519295 |
| 1739317200 | 28.43 | -0.11 | -0.39 | 28.42 | 28.685 | 28.31 | 553555 |
| 1739230800 | 28.54 | -0.11 | -0.38 | 28.85 | 28.87 | 28.41 | 902457 |
| 1738971600 | 28.65 | -0.9 | -3.05 | 29.63 | 29.63 | 28.56 | 681975 |
| 1738885200 | 29.55 | -0.17 | -0.57 | 29.83 | 30.09 | 29.35 | 458386 |
| 1738798800 | 29.72 | 0.19 | 0.64 | 29.65 | 29.94 | 29.38 | 435490 |
| 1738712400 | 29.53 | 0.48 | 1.65 | 29.08 | 29.53 | 28.69 | 660661 |
| 1738626000 | 29.05 | -0.7 | -2.35 | 29.08 | 29.6 | 28.865 | 847879 |
| 1738366800 | 29.75 | -0.44 | -1.46 | 30.25 | 30.285 | 29.4 | 969434 |
| 1738280400 | 30.19 | 0.41 | 1.38 | 30.27 | 30.84 | 28.87 | 1452979 |
| 1738194000 | 29.78 | -0.13 | -0.43 | 30 | 30.12 | 29.68 | 1259836 |
| 1738107600 | 29.91 | 0.09 | 0.30 | 29.74 | 29.95 | 29.48 | 751883 |
| 1738021200 | 29.82 | 0.43 | 1.46 | 29.43 | 30.15 | 29.24 | 1031245 |
| 1737762000 | 29.39 | -0.4 | -1.34 | 29.59 | 29.72 | 29.23 | 629733 |
| 1737675600 | 29.79 | 0 | 0.00 | 29.79 | 29.79 | 29.79 | 0 |
| 1737589200 | 29.79 | 0.13 | 0.44 | 29.81 | 29.97 | 29.5 | 534330 |
| 1737502800 | 29.66 | -0.06 | -0.20 | 29.99 | 30.01 | 29.53 | 640816 |
| 1737157200 | 29.72 | -1.01 | -3.29 | 30.7 | 30.7 | 29.6 | 2701945 |
| 1737070800 | 30.73 | 0.33 | 1.09 | 30.31 | 30.8 | 30.1 | 612259 |
| 1736984400 | 30.4 | 1.09 | 3.72 | 30.19 | 30.62 | 29.99 | 692532 |
| 1736898000 | 29.31 | 0.4 | 1.38 | 29.1 | 29.395 | 29.1 | 571109 |
| 1736811600 | 28.91 | 0.65 | 2.30 | 28.16 | 28.99 | 28.06 | 514928 |
| 1736552400 | 28.26 | -0.91 | -3.12 | 28.61 | 28.85 | 28.24 | 522516 |
| 1736379600 | 29.17 | -0.08 | -0.27 | 28.96 | 29.26 | 28.86 | 543697 |
| 1736293200 | 29.25 | -0.69 | -2.30 | 29.87 | 29.87 | 28.965 | 1170612 |
| 1736206800 | 29.94 | 0.05 | 0.17 | 30.26 | 30.61 | 29.91 | 902837 |
| 1735947600 | 29.89 | 0.76 | 2.61 | 29.3 | 30 | 29.06 | 622629 |
| 1735861200 | 29.13 | -0.15 | -0.51 | 29.56 | 29.62 | 28.97 | 554083 |
| 1735688400 | 29.28 | -0.04 | -0.14 | 29.47 | 29.7 | 29.27 | 388817 |
| 1735602000 | 29.32 | -0.22 | -0.74 | 29.33 | 29.53 | 29.07 | 475334 |
| 1735342800 | 29.54 | -0.07 | -0.24 | 29.36 | 29.79 | 29.24 | 346462 |
| 1735256400 | 29.61 | 0.25 | 0.85 | 29.16 | 29.699 | 29.16 | 512376 |
| 1735077840 | 29.36 | 0.2 | 0.69 | 29.21 | 29.6 | 29.09 | 223322 |
| 1734997200 | 29.16 | 0.22 | 0.76 | 28.83 | 29.32 | 28.68 | 716254 |
| 1734738000 | 28.94 | -0.44 | -1.50 | 29.44 | 29.59 | 28.74 | 1592484 |
| 1734651600 | 29.38 | -0.02 | -0.07 | 29.59 | 29.94 | 29.13 | 651596 |
| 1734565200 | 29.4 | -0.68 | -2.26 | 30.05 | 30.37 | 29.24 | 1346291 |
| 1734478800 | 30.08 | -0.93 | -3.00 | 30.67 | 31.12 | 30.07 | 1134468 |
| 1734392400 | 31.01 | 0 | 0.00 | 30.94 | 31.25 | 30.8 | 484833 |
| 1734133200 | 31.01 | -0.61 | -1.93 | 31.44 | 31.6 | 30.97 | 586676 |
| 1734046800 | 31.62 | 0.07 | 0.22 | 31.23 | 31.84 | 31.13 | 607345 |
| 1733960400 | 31.55 | 0.2 | 0.64 | 31.5 | 31.8663 | 31.41 | 722011 |
| 1733874000 | 31.35 | -0.19 | -0.60 | 31.64 | 31.83 | 31.29 | 746287 |
| 1733787600 | 31.54 | 0.07 | 0.22 | 31.69 | 32.034999 | 31.42 | 627362 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
