Schneider National

SNDR
🏛️ usa →
21.73
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 23.68 23.78 23.28 23.40 0.4M
2022-12-29 23.67 23.93 23.57 23.86 0.3M
2022-12-28 24.03 24.26 23.52 23.57 0.2M
2022-12-27 24.09 24.28 23.99 24.07 0.3M
2022-12-23 23.95 24.20 23.92 24.09 0.2M
2022-12-22 24.00 24.14 23.70 23.99 0.3M
2022-12-21 23.81 24.25 23.71 24.18 0.5M
2022-12-20 23.78 23.89 23.06 23.35 0.7M
2022-12-19 24.31 24.46 23.89 23.96 0.5M
2022-12-16 24.16 24.46 24.04 24.30 0.7M
2022-12-15 25.29 25.29 24.42 24.44 0.4M
2022-12-14 25.42 25.78 25.35 25.57 0.5M
2022-12-13 25.94 26.29 25.37 25.44 1.2M
2022-12-12 24.73 25.31 24.68 25.19 0.5M
2022-12-09 24.63 24.86 24.53 24.73 0.5M
2022-12-08 24.75 24.94 24.53 24.71 0.5M
2022-12-07 25.01 25.09 24.69 24.75 0.4M
2022-12-06 24.99 25.22 24.87 25.16 0.4M
2022-12-05 25.56 25.78 25.03 25.03 0.4M
2022-12-02 25.64 25.94 25.52 25.76 0.3M
2022-12-01 25.76 25.99 25.51 25.92 0.4M
2022-11-30 25.31 25.76 24.89 25.76 0.5M
2022-11-29 25.34 25.52 25.13 25.33 0.6M
2022-11-28 25.43 25.75 25.15 25.28 0.5M
2022-11-25 25.44 25.75 25.44 25.62 0.1M
2022-11-23 25.62 25.69 25.23 25.45 0.4M
2022-11-22 25.25 25.60 25.25 25.58 0.8M
2022-11-21 25.10 25.35 24.97 25.17 0.6M
2022-11-18 24.96 25.15 24.58 25.15 0.6M
2022-11-17 24.31 24.66 23.83 24.66 0.6M
2022-11-16 24.92 24.95 24.25 24.68 0.8M
2022-11-15 24.86 25.18 24.66 25.10 1.1M
2022-11-14 24.08 24.99 24.07 24.55 0.6M
2022-11-11 24.00 24.37 23.82 24.04 1.0M
2022-11-10 22.67 23.51 22.62 23.49 0.5M
2022-11-09 22.29 22.75 21.98 22.02 0.3M
2022-11-08 22.57 22.85 22.33 22.40 0.7M
2022-11-07 22.27 22.59 22.23 22.49 0.4M
2022-11-04 21.94 22.20 21.65 22.17 0.5M
2022-11-03 21.62 21.94 21.26 21.70 0.5M
2022-11-02 22.20 22.63 21.83 21.88 0.5M
2022-11-01 22.32 22.40 21.83 22.35 0.6M
2022-10-31 21.62 22.27 21.47 22.24 0.6M
2022-10-28 21.73 22.04 21.44 21.69 0.7M
2022-10-27 22.31 22.45 21.67 21.84 0.7M
2022-10-26 22.26 22.29 21.52 22.06 0.5M
2022-10-25 21.93 22.20 21.93 22.13 0.9M
2022-10-24 21.69 22.21 21.52 21.95 0.5M
2022-10-21 21.08 21.53 21.01 21.47 0.7M
2022-10-20 21.41 21.82 20.80 21.08 0.7M
2022-10-19 21.84 22.08 21.44 21.68 0.5M
2022-10-18 22.14 22.24 21.65 21.85 0.6M
2022-10-17 21.73 22.04 21.66 21.82 0.4M
2022-10-14 21.91 21.91 21.42 21.45 0.4M
2022-10-13 21.12 21.94 20.76 21.82 0.5M
2022-10-12 21.22 21.64 20.98 21.50 0.6M
2022-10-11 20.82 21.31 20.77 21.13 0.6M
2022-10-10 20.88 21.07 20.76 20.97 0.6M
2022-10-07 21.08 21.08 20.62 20.75 0.4M
2022-10-06 21.44 21.64 21.22 21.30 0.7M
2022-10-05 21.53 21.96 21.53 21.56 0.5M
2022-10-04 21.48 21.82 21.46 21.81 0.6M
2022-10-03 20.48 21.48 20.40 21.25 0.8M
2022-09-30 20.46 20.94 20.26 20.30 0.8M
2022-09-29 21.18 21.39 21.02 21.07 0.5M
2022-09-28 20.95 21.54 20.84 21.42 0.5M
2022-09-27 21.06 21.28 20.76 21.04 0.4M
2022-09-26 20.71 21.26 20.71 21.00 0.5M
2022-09-23 20.88 20.95 20.52 20.81 0.7M
2022-09-22 21.06 21.37 20.96 21.13 0.6M
2022-09-21 21.10 21.42 21.02 21.09 0.5M
2022-09-20 21.34 21.34 20.71 20.94 0.5M
2022-09-19 20.93 21.65 20.93 21.51 0.5M
2022-09-16 21.33 21.44 20.88 20.96 1.0M
2022-09-15 22.33 22.46 21.83 21.94 0.9M
2022-09-14 22.29 22.43 21.97 22.33 0.6M
2022-09-13 22.35 22.45 22.12 22.24 0.4M
2022-09-12 22.60 22.99 22.56 22.77 0.5M
2022-09-09 22.07 22.58 22.07 22.45 0.3M
2022-09-08 22.18 22.23 21.75 21.90 0.5M
2022-09-07 22.08 22.58 21.67 22.40 0.7M
2022-09-06 22.46 22.47 21.88 22.05 0.6M
2022-09-02 22.92 22.98 22.40 22.52 0.4M
2022-09-01 22.72 22.96 22.44 22.76 0.5M
2022-08-31 23.76 23.76 22.82 22.86 0.6M
2022-08-30 23.74 23.88 23.37 23.64 0.4M
2022-08-29 23.76 23.90 23.59 23.63 0.6M
2022-08-26 24.56 24.80 23.99 23.99 0.3M
2022-08-25 24.54 24.76 24.38 24.64 0.2M
2022-08-24 24.63 24.81 24.40 24.41 0.3M
2022-08-23 24.70 24.86 24.57 24.72 0.2M
2022-08-22 25.00 25.00 24.40 24.62 0.6M
2022-08-19 24.88 25.02 24.70 24.80 0.4M
2022-08-18 24.73 24.96 24.68 24.95 0.4M
2022-08-17 25.09 25.22 24.51 24.74 0.3M
2022-08-16 24.96 25.51 24.87 25.42 0.2M
2022-08-15 24.95 25.16 24.85 25.02 0.5M
2022-08-12 25.16 25.25 25.00 25.10 0.3M
2022-08-11 24.77 25.30 24.71 25.15 0.5M
2022-08-10 24.55 24.92 24.37 24.76 0.4M
2022-08-09 24.55 24.63 24.04 24.16 0.3M
2022-08-08 24.70 24.90 24.57 24.63 0.4M
2022-08-05 24.17 24.80 23.95 24.69 0.4M
2022-08-04 24.45 24.45 24.03 24.31 0.4M
2022-08-03 24.34 24.45 24.04 24.29 0.4M
2022-08-02 24.72 24.72 24.00 24.13 0.6M
2022-08-01 25.12 25.45 24.67 24.77 0.5M
2022-07-29 24.91 25.50 24.78 25.33 0.7M
2022-07-28 23.82 24.99 23.55 24.88 0.6M
2022-07-27 23.96 24.28 23.60 24.10 0.4M
2022-07-26 23.73 24.05 23.57 23.87 0.3M
2022-07-25 24.01 24.16 23.82 23.87 0.4M
2022-07-22 24.07 24.16 23.84 24.03 0.4M
2022-07-21 23.82 24.11 23.66 23.98 0.4M
2022-07-20 23.63 23.91 23.36 23.84 0.5M
2022-07-19 22.98 23.83 22.98 23.78 0.4M
2022-07-18 22.73 22.95 22.64 22.68 0.4M
2022-07-15 22.81 23.02 22.65 22.70 0.4M
2022-07-14 22.50 22.62 22.16 22.55 0.4M
2022-07-13 22.83 22.86 22.44 22.72 0.4M
2022-07-12 22.91 23.34 22.82 23.00 0.4M
2022-07-11 22.79 23.06 22.79 22.82 0.4M
2022-07-08 22.93 23.11 22.61 22.90 0.5M
2022-07-07 22.88 23.10 22.79 22.89 0.5M
2022-07-06 22.50 22.90 22.12 22.79 0.9M
2022-07-05 22.37 22.63 21.93 22.49 0.5M
2022-07-01 22.30 22.83 22.14 22.73 0.6M
2022-06-30 22.20 22.51 22.00 22.38 0.4M
2022-06-29 22.49 22.51 22.05 22.42 0.4M
2022-06-28 23.23 23.46 22.43 22.44 0.5M
2022-06-27 22.87 23.27 22.72 22.78 0.5M
2022-06-24 22.31 22.99 22.31 22.67 1.1M
2022-06-23 22.02 22.40 21.81 22.11 0.5M
2022-06-22 21.79 21.92 21.63 21.90 0.7M
2022-06-21 21.87 22.13 21.35 21.94 1.1M
2022-06-17 22.15 22.15 21.45 21.66 1.2M
2022-06-16 22.68 22.68 21.94 22.12 0.8M
2022-06-15 22.90 23.26 22.75 23.02 0.8M
2022-06-14 22.76 23.37 22.55 22.69 0.9M
2022-06-13 22.69 22.93 22.44 22.64 0.8M
2022-06-10 23.08 23.52 22.93 23.15 0.5M
2022-06-09 23.49 23.94 23.36 23.36 0.5M
2022-06-08 24.36 24.36 23.55 23.64 0.6M
2022-06-07 24.52 24.60 23.84 24.45 0.8M
2022-06-06 24.66 25.26 24.36 25.02 0.8M
2022-06-03 24.14 24.69 24.13 24.56 0.5M
2022-06-02 24.26 24.84 24.15 24.37 0.6M
2022-06-01 24.12 24.36 23.96 24.17 0.7M
2022-05-31 24.23 24.23 23.56 24.14 0.8M
2022-05-27 24.11 24.34 23.94 24.33 1.1M
2022-05-26 23.97 24.33 23.76 24.01 0.8M
2022-05-25 22.84 24.25 22.77 23.85 1.2M
2022-05-24 22.65 22.87 22.33 22.87 0.8M
2022-05-23 22.72 23.17 22.68 22.91 0.5M
2022-05-20 22.30 22.65 21.96 22.65 0.7M
2022-05-19 21.80 22.54 21.52 22.13 0.8M
2022-05-18 24.25 24.25 22.00 22.08 0.8M
2022-05-17 23.80 24.49 23.80 24.44 0.7M
2022-05-16 23.75 23.93 23.20 23.50 0.7M
2022-05-13 23.67 24.44 23.46 23.78 1.3M
2022-05-12 23.47 23.70 22.72 23.64 1.2M
2022-05-11 24.09 24.15 23.10 23.41 1.2M
2022-05-10 24.39 24.60 23.52 24.12 1.1M
2022-05-09 24.15 24.59 24.06 24.27 1.0M
2022-05-06 24.43 24.58 23.89 24.42 1.0M
2022-05-05 24.32 24.81 24.10 24.51 1.3M
2022-05-04 24.20 25.17 24.16 24.49 2.4M
2022-05-03 24.23 24.62 24.03 24.43 1.2M
2022-05-02 23.77 24.42 23.77 24.32 1.2M
2022-04-29 23.46 24.05 23.30 23.63 1.1M
2022-04-28 23.25 24.06 23.09 23.37 1.2M
2022-04-27 23.01 23.19 22.67 22.85 0.8M
2022-04-26 23.23 23.62 22.81 22.96 1.1M
2022-04-25 22.80 23.52 22.65 23.42 1.0M
2022-04-22 22.60 23.04 22.52 22.74 0.9M
2022-04-21 22.95 23.05 22.62 22.77 0.9M
2022-04-20 22.44 22.95 22.44 22.82 0.8M
2022-04-19 21.82 22.31 21.64 22.27 0.7M
2022-04-18 21.55 21.89 21.33 21.73 0.6M
2022-04-14 21.56 21.76 21.34 21.62 0.9M
2022-04-13 21.34 21.94 21.33 21.80 1.1M
2022-04-12 21.55 21.96 21.04 21.21 0.9M
2022-04-11 21.49 21.86 21.24 21.45 1.4M
2022-04-08 21.29 22.12 20.69 21.54 2.3M
2022-04-07 21.75 22.17 21.42 22.04 1.4M
2022-04-06 22.19 22.32 21.44 21.75 1.5M
2022-04-05 22.57 22.83 21.94 22.33 2.2M
2022-04-04 23.38 23.58 22.65 22.75 1.7M
2022-04-01 25.59 25.59 23.20 23.30 2.7M
2022-03-31 26.31 26.31 25.23 25.50 1.1M
2022-03-30 26.35 26.50 25.96 26.35 0.7M
2022-03-29 26.43 26.58 26.16 26.44 0.6M
2022-03-28 26.09 26.29 25.97 26.29 0.5M
2022-03-25 26.21 26.45 25.56 26.10 1.1M
2022-03-24 26.21 26.45 26.06 26.16 0.8M
2022-03-23 26.52 26.52 26.04 26.10 0.7M
2022-03-22 26.63 26.75 26.42 26.57 1.0M
2022-03-21 26.48 26.87 26.31 26.49 0.5M
2022-03-18 25.94 26.65 25.65 26.63 1.5M
2022-03-17 26.21 26.32 25.83 26.19 0.4M
2022-03-16 25.72 26.39 25.71 26.34 0.8M
2022-03-15 25.39 25.78 25.25 25.65 0.7M
2022-03-14 25.39 25.40 24.74 25.25 0.8M
2022-03-11 25.82 26.04 25.22 25.24 0.6M
2022-03-10 25.41 25.84 25.17 25.73 0.8M
2022-03-09 25.39 25.72 25.31 25.68 0.7M
2022-03-08 25.79 25.81 24.64 25.00 0.7M
2022-03-07 26.85 26.87 25.85 25.92 0.7M
2022-03-04 27.10 27.19 26.61 26.98 0.8M
2022-03-03 26.69 27.20 26.64 26.79 0.5M
2022-03-02 26.47 27.12 26.47 26.69 0.6M
2022-03-01 26.12 26.48 25.82 26.28 0.9M
2022-02-28 25.58 26.12 25.58 26.12 0.9M
2022-02-25 25.27 26.20 25.20 25.87 0.8M
2022-02-24 24.66 25.49 24.44 25.31 0.7M
2022-02-23 25.11 25.34 25.05 25.09 0.5M
2022-02-22 25.98 26.11 25.10 25.14 0.7M
2022-02-18 25.88 26.11 25.69 26.08 0.6M
2022-02-17 25.79 25.96 25.49 25.73 0.6M
2022-02-16 25.79 26.03 25.25 25.85 0.9M
2022-02-15 26.33 26.79 25.81 25.91 1.0M
2022-02-14 25.95 26.26 25.82 26.15 1.0M
2022-02-11 25.97 26.24 25.75 26.02 0.6M
2022-02-10 26.14 26.50 25.94 26.11 0.5M
2022-02-09 25.92 26.49 25.89 26.36 0.5M
2022-02-08 25.33 25.91 25.30 25.74 0.6M
2022-02-07 25.46 25.46 24.71 25.23 0.7M
2022-02-04 26.31 26.31 24.84 25.42 0.9M
2022-02-03 27.00 27.05 25.95 26.13 1.0M
2022-02-02 25.79 26.27 25.55 26.24 1.0M
2022-02-01 25.75 26.00 25.25 25.77 0.5M
2022-01-31 25.25 25.65 24.93 25.60 0.6M
2022-01-28 24.90 25.25 24.68 25.24 0.5M
2022-01-27 25.40 25.95 24.86 24.94 0.6M
2022-01-26 25.94 26.06 25.00 25.29 0.8M
2022-01-25 26.22 26.35 25.24 25.48 0.5M
2022-01-24 25.53 26.44 25.36 26.42 0.7M
2022-01-21 26.03 26.52 25.77 25.80 0.6M
2022-01-20 26.71 26.96 26.16 26.23 0.5M
2022-01-19 27.20 27.24 26.41 26.65 0.7M
2022-01-18 26.41 27.17 26.15 27.10 0.6M
2022-01-14 26.32 26.62 25.91 26.57 0.6M
2022-01-13 25.95 26.52 25.95 26.38 0.4M
2022-01-12 26.32 26.50 26.09 26.24 0.4M
2022-01-11 26.37 26.39 25.63 26.17 0.7M
2022-01-10 26.17 26.29 25.76 26.18 0.6M
2022-01-07 26.38 26.51 25.83 26.15 0.5M
2022-01-06 26.89 27.05 26.26 26.30 0.7M
2022-01-05 27.48 27.50 26.74 26.97 0.8M
2022-01-04 26.72 27.40 26.50 27.28 0.4M
2022-01-03 27.09 27.24 26.28 26.53 0.6M