Schneider National

SNDR
🏛️ usa →
21.16
Last Update: 2025-09-30
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
2023-12-29 25.68 25.77 25.41 25.45 0.5M
2023-12-28 25.56 25.74 25.51 25.70 0.5M
2023-12-27 25.81 25.87 25.47 25.52 0.5M
2023-12-26 25.75 26.07 25.74 25.83 0.6M
2023-12-22 25.75 25.90 25.64 25.75 0.5M
2023-12-21 25.08 25.60 25.05 25.53 0.6M
2023-12-20 24.95 25.48 24.94 24.98 0.8M
2023-12-19 24.92 25.30 24.85 25.22 1.0M
2023-12-18 25.16 25.41 24.51 24.76 1.6M
2023-12-15 25.00 25.57 24.96 25.14 1.1M
2023-12-14 24.47 24.95 24.41 24.92 0.7M
2023-12-13 24.04 24.22 23.53 24.21 0.7M
2023-12-12 23.92 24.15 23.83 24.02 0.6M
2023-12-11 23.79 24.14 23.67 24.04 0.5M
2023-12-08 23.77 24.03 23.62 23.84 0.5M
2023-12-07 23.97 23.97 23.46 23.80 1.0M
2023-12-06 23.86 23.88 23.45 23.67 0.6M
2023-12-05 24.01 24.10 23.72 23.78 0.5M
2023-12-04 23.88 24.49 23.80 24.16 0.8M
2023-12-01 23.03 24.07 23.01 24.02 0.7M
2023-11-30 22.94 23.12 22.68 23.03 0.7M
2023-11-29 22.89 23.33 22.82 22.87 0.5M
2023-11-28 22.80 22.94 22.50 22.74 0.7M
2023-11-27 22.95 22.99 22.70 22.83 0.4M
2023-11-24 22.94 23.14 22.94 23.01 0.2M
2023-11-22 22.90 23.02 22.79 22.91 0.4M
2023-11-21 22.58 22.90 22.50 22.74 0.4M
2023-11-20 22.72 22.89 22.51 22.63 0.6M
2023-11-17 23.00 23.00 22.39 22.68 0.6M
2023-11-16 23.12 23.26 22.49 22.83 0.6M
2023-11-15 22.55 23.47 22.55 23.13 1.1M
2023-11-14 22.28 22.87 22.27 22.51 0.5M
2023-11-13 22.06 22.12 21.65 21.94 0.5M
2023-11-10 21.52 22.13 21.41 22.12 0.6M
2023-11-09 21.79 21.79 21.39 21.48 0.6M
2023-11-08 22.24 22.30 21.75 21.77 0.7M
2023-11-07 21.84 22.30 21.67 22.10 0.7M
2023-11-06 22.29 22.29 21.71 21.98 0.8M
2023-11-03 21.66 22.43 21.65 22.14 1.3M
2023-11-02 24.12 24.12 21.77 22.16 1.3M
2023-11-01 25.33 25.50 25.09 25.36 0.5M
2023-10-31 25.45 25.61 25.26 25.33 0.5M
2023-10-30 25.32 25.57 25.06 25.47 0.5M
2023-10-27 25.66 25.87 24.80 25.02 0.8M
2023-10-26 25.95 26.05 25.43 25.59 0.6M
2023-10-25 26.11 26.14 25.54 25.95 0.4M
2023-10-24 26.47 26.48 26.00 26.23 0.5M
2023-10-23 26.58 26.74 26.29 26.34 0.5M
2023-10-20 26.53 27.31 26.49 26.68 0.7M
2023-10-19 26.62 26.73 26.17 26.26 0.5M
2023-10-18 27.51 27.55 26.53 26.54 0.7M
2023-10-17 27.42 28.17 27.42 27.86 0.6M
2023-10-16 26.92 27.67 26.92 27.41 0.4M
2023-10-13 27.24 27.37 26.64 26.84 0.5M
2023-10-12 27.53 27.53 26.93 27.18 0.5M
2023-10-11 27.41 27.71 27.38 27.53 0.6M
2023-10-10 27.20 27.62 27.18 27.37 0.6M
2023-10-09 26.71 27.27 26.71 27.17 0.4M
2023-10-06 26.43 27.17 26.43 26.89 0.4M
2023-10-05 26.75 26.97 26.43 26.59 0.5M
2023-10-04 26.81 26.98 26.42 26.77 0.5M
2023-10-03 26.99 27.39 26.63 26.78 0.6M
2023-10-02 27.53 27.64 27.02 27.23 0.5M
2023-09-29 27.79 28.06 27.65 27.69 0.6M
2023-09-28 27.32 27.61 27.14 27.50 0.7M
2023-09-27 27.50 27.57 27.00 27.31 0.9M
2023-09-26 27.98 28.10 27.43 27.43 0.7M
2023-09-25 27.64 28.37 27.64 28.12 0.4M
2023-09-22 27.94 28.14 27.71 27.73 0.3M
2023-09-21 28.30 28.34 27.88 27.90 0.3M
2023-09-20 28.38 28.58 28.25 28.29 0.4M
2023-09-19 28.42 28.56 27.94 28.21 0.3M
2023-09-18 28.32 28.71 28.18 28.42 0.7M
2023-09-15 28.23 28.45 28.14 28.23 0.9M
2023-09-14 28.19 28.50 28.06 28.31 0.7M
2023-09-13 27.51 28.17 27.34 27.96 0.6M
2023-09-12 27.84 28.03 27.41 27.53 0.5M
2023-09-11 27.96 28.14 27.87 27.96 0.3M
2023-09-08 27.97 28.24 27.79 27.87 0.4M
2023-09-07 28.00 28.26 27.75 27.99 0.5M
2023-09-06 28.47 28.67 27.72 28.06 0.6M
2023-09-05 29.06 29.10 28.44 28.51 0.6M
2023-09-01 29.14 29.30 28.91 29.15 0.5M
2023-08-31 29.27 29.27 28.72 28.91 0.5M
2023-08-30 29.49 29.60 29.28 29.33 0.8M
2023-08-29 29.10 29.44 29.03 29.40 0.3M
2023-08-28 29.20 29.55 29.02 29.07 0.3M
2023-08-25 29.06 29.18 28.55 29.03 0.4M
2023-08-24 29.22 29.38 29.07 29.09 0.3M
2023-08-23 28.76 29.18 28.43 29.16 0.5M
2023-08-22 29.30 29.36 28.85 28.88 0.9M
2023-08-21 29.18 29.54 29.16 29.27 0.2M
2023-08-18 29.00 29.43 28.91 29.19 0.4M
2023-08-17 29.98 30.09 29.17 29.17 0.3M
2023-08-16 30.47 30.79 29.84 29.89 0.4M
2023-08-15 30.68 30.68 30.27 30.44 0.5M
2023-08-14 30.81 30.93 30.49 30.81 0.3M
2023-08-11 30.49 30.91 30.44 30.89 0.4M
2023-08-10 30.61 31.04 30.59 30.63 0.4M
2023-08-09 30.59 30.75 30.48 30.48 0.3M
2023-08-08 30.53 30.77 30.41 30.74 0.3M
2023-08-07 31.16 31.53 30.66 30.86 0.4M
2023-08-04 31.58 31.69 30.82 31.03 0.6M
2023-08-03 31.06 31.74 30.58 31.47 0.9M
2023-08-02 30.91 31.17 30.75 30.82 0.5M
2023-08-01 30.75 30.88 30.37 30.87 0.4M
2023-07-31 31.20 31.31 30.70 30.81 0.8M
2023-07-28 30.70 31.24 30.49 31.20 0.4M
2023-07-27 30.63 30.81 30.31 30.38 0.4M
2023-07-26 30.00 30.67 29.96 30.58 0.5M
2023-07-25 29.76 30.10 29.68 29.83 0.4M
2023-07-24 29.30 29.85 29.07 29.79 0.4M
2023-07-21 29.76 30.00 29.56 29.68 0.6M
2023-07-20 29.98 30.10 29.62 29.68 0.5M
2023-07-19 29.20 30.04 29.17 29.90 0.8M
2023-07-18 28.00 29.03 27.96 28.89 0.8M
2023-07-17 28.07 28.07 27.66 27.77 0.5M
2023-07-14 28.71 28.71 28.24 28.32 0.4M
2023-07-13 28.77 28.86 28.50 28.62 0.5M
2023-07-12 29.09 29.15 28.62 28.71 0.5M
2023-07-11 28.32 28.84 28.32 28.80 0.4M
2023-07-10 27.90 28.51 27.90 28.33 0.6M
2023-07-07 27.77 28.39 27.77 27.99 0.6M
2023-07-06 27.52 27.85 27.13 27.80 0.8M
2023-07-05 28.25 28.59 27.80 28.03 0.5M
2023-07-03 28.52 28.92 28.47 28.65 0.3M
2023-06-30 28.97 29.04 28.50 28.72 0.7M
2023-06-29 28.86 29.04 28.43 28.96 0.5M
2023-06-28 28.06 28.33 27.68 28.32 0.6M
2023-06-27 27.65 28.49 27.65 28.06 0.8M
2023-06-26 27.11 27.80 27.11 27.66 0.7M
2023-06-23 26.93 27.23 26.84 27.13 1.0M
2023-06-22 26.75 27.20 26.67 27.10 0.5M
2023-06-21 26.49 26.82 26.33 26.79 0.6M
2023-06-20 26.95 27.05 26.47 26.63 0.8M
2023-06-16 27.39 27.52 26.84 27.05 1.2M
2023-06-15 26.91 27.51 26.88 27.36 0.9M
2023-06-14 26.61 27.18 26.52 27.01 0.9M
2023-06-13 26.39 26.87 26.30 26.58 0.7M
2023-06-12 26.59 26.59 26.01 26.28 0.6M
2023-06-09 27.10 27.12 26.47 26.55 0.5M
2023-06-08 27.00 27.23 26.75 27.06 0.3M
2023-06-07 26.68 27.35 26.47 27.15 0.4M
2023-06-06 25.96 26.57 25.76 26.54 0.3M
2023-06-05 26.57 26.57 26.03 26.04 0.4M
2023-06-02 26.29 26.86 26.29 26.65 0.3M
2023-06-01 25.93 26.25 25.79 26.16 0.4M
2023-05-31 26.45 26.54 25.88 25.92 0.5M
2023-05-30 26.31 26.65 26.24 26.55 0.3M
2023-05-26 26.25 26.49 26.15 26.26 0.4M
2023-05-25 25.51 26.28 25.50 26.24 0.4M
2023-05-24 25.79 25.80 25.28 25.48 0.6M
2023-05-23 26.00 26.26 25.87 25.93 0.8M
2023-05-22 26.39 26.40 25.93 26.13 0.8M
2023-05-19 26.49 26.49 26.04 26.13 0.6M
2023-05-18 26.22 26.48 25.98 26.30 0.3M
2023-05-17 25.92 26.27 25.69 26.22 0.5M
2023-05-16 26.27 26.27 25.71 25.91 0.4M
2023-05-15 26.46 26.54 26.22 26.40 0.5M
2023-05-12 26.51 26.74 26.21 26.43 0.3M
2023-05-11 26.37 26.52 26.00 26.45 0.4M
2023-05-10 26.47 26.59 26.00 26.25 0.5M
2023-05-09 26.33 26.34 25.68 26.17 0.5M
2023-05-08 26.69 27.13 26.32 26.50 0.6M
2023-05-05 26.43 26.90 26.37 26.68 0.6M
2023-05-04 26.46 26.77 26.03 26.26 0.6M
2023-05-03 26.44 27.21 26.44 26.69 0.6M
2023-05-02 26.40 26.49 25.97 26.37 0.5M
2023-05-01 26.14 26.75 26.08 26.52 0.7M
2023-04-28 25.71 26.59 25.71 26.17 0.8M
2023-04-27 25.34 26.08 25.17 25.85 0.7M
2023-04-26 26.48 26.48 25.43 25.56 0.6M
2023-04-25 26.99 27.02 26.42 26.57 0.5M
2023-04-24 27.04 27.41 27.04 27.32 0.4M
2023-04-21 27.22 27.59 26.94 27.13 0.5M
2023-04-20 26.96 27.43 26.96 27.16 0.4M
2023-04-19 26.62 27.06 26.58 27.03 0.4M
2023-04-18 26.55 26.92 26.51 26.75 0.4M
2023-04-17 26.66 26.85 26.31 26.55 0.4M
2023-04-14 26.25 26.68 26.18 26.60 0.5M
2023-04-13 26.74 26.85 26.33 26.35 0.7M
2023-04-12 26.67 26.71 26.31 26.66 0.5M
2023-04-11 26.30 26.62 26.29 26.55 0.5M
2023-04-10 25.82 26.30 25.58 26.20 0.7M
2023-04-06 25.99 26.09 25.78 25.86 0.4M
2023-04-05 25.80 26.07 25.60 26.02 0.6M
2023-04-04 26.35 26.35 25.83 25.97 0.4M
2023-04-03 26.60 26.90 25.96 26.32 0.5M
2023-03-31 26.17 26.80 26.11 26.75 0.5M
2023-03-30 26.17 26.19 25.96 26.02 0.3M
2023-03-29 26.37 26.37 25.88 26.00 0.5M
2023-03-28 26.06 26.30 25.91 26.06 0.3M
2023-03-27 25.75 26.32 25.72 26.15 0.4M
2023-03-24 25.29 25.59 25.08 25.51 0.5M
2023-03-23 26.10 26.42 25.48 25.55 0.7M
2023-03-22 26.34 26.75 26.00 26.02 0.4M
2023-03-21 26.34 26.57 26.06 26.39 0.7M
2023-03-20 26.26 26.32 25.51 25.91 1.1M
2023-03-17 26.82 26.92 25.80 26.18 1.0M
2023-03-16 26.12 26.98 26.12 26.90 0.6M
2023-03-15 25.91 26.57 25.80 26.36 0.8M
2023-03-14 27.26 27.35 25.96 26.35 1.1M
2023-03-13 27.23 27.23 26.36 26.74 0.7M
2023-03-10 28.13 28.22 27.49 27.66 0.5M
2023-03-09 28.56 28.81 28.08 28.16 0.4M
2023-03-08 28.20 28.61 28.10 28.52 0.4M
2023-03-07 28.52 28.80 28.19 28.24 0.6M
2023-03-06 29.26 29.30 28.41 28.50 0.6M
2023-03-03 28.85 29.26 28.78 29.21 0.5M
2023-03-02 27.79 28.86 27.70 28.78 0.5M
2023-03-01 27.96 28.32 27.92 27.98 0.5M
2023-02-28 28.04 28.34 27.95 28.06 0.7M
2023-02-27 28.42 28.52 27.96 28.05 0.8M
2023-02-24 27.85 28.15 27.62 28.04 0.4M
2023-02-23 28.24 28.32 27.90 28.18 0.3M
2023-02-22 28.27 28.35 27.88 27.93 0.5M
2023-02-21 28.50 28.80 28.07 28.09 0.6M
2023-02-17 28.83 29.00 28.65 28.85 0.6M
2023-02-16 28.50 29.14 28.18 28.88 0.7M
2023-02-15 28.92 29.02 28.65 28.86 0.8M
2023-02-14 29.02 29.37 28.70 29.15 0.9M
2023-02-13 28.73 29.21 28.54 29.19 0.5M
2023-02-10 28.99 29.24 28.71 28.79 0.6M
2023-02-09 30.31 30.47 29.10 29.16 1.0M
2023-02-08 30.43 30.57 29.77 30.16 0.8M
2023-02-07 29.76 30.57 29.64 30.52 1.1M
2023-02-06 29.64 29.90 29.47 29.85 0.9M
2023-02-03 30.07 30.43 29.55 29.66 1.2M
2023-02-02 27.68 30.93 27.68 30.38 1.8M
2023-02-01 26.61 27.57 26.46 27.41 0.8M
2023-01-31 25.76 26.52 25.65 26.50 0.7M
2023-01-30 25.96 26.38 25.66 25.75 0.7M
2023-01-27 25.94 26.92 25.80 26.25 0.7M
2023-01-26 26.04 26.18 25.66 25.89 0.6M
2023-01-25 25.59 26.05 25.38 26.00 0.5M
2023-01-24 25.70 25.92 25.55 25.81 0.4M
2023-01-23 25.28 25.91 25.14 25.85 0.5M
2023-01-20 25.02 25.17 24.83 25.16 0.3M
2023-01-19 24.86 25.03 24.51 24.84 0.4M
2023-01-18 24.82 25.39 24.76 24.99 0.7M
2023-01-17 25.32 25.43 24.77 24.82 0.5M
2023-01-13 24.52 24.69 24.40 24.59 0.6M
2023-01-12 24.88 24.99 24.68 24.68 0.3M
2023-01-11 24.78 25.04 24.65 24.81 0.4M
2023-01-10 24.65 24.81 24.45 24.68 0.6M
2023-01-09 24.29 24.96 24.28 24.63 0.7M
2023-01-06 24.07 24.82 24.06 24.75 0.6M
2023-01-05 24.06 24.09 23.69 23.86 0.4M
2023-01-04 23.91 24.44 23.88 24.26 0.3M
2023-01-03 23.61 23.91 23.50 23.84 0.5M