Schneider National, Inc. (SNDR)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:41PM EDT. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 22.02 | 22.31 | 22.01 | 22.28 | 22.28 | 343,909 |
| 07 may 2024 | 22.46 | 22.48 | 22.15 | 22.15 | 22.15 | 791,700 |
| 06 may 2024 | 22.19 | 22.45 | 22.08 | 22.40 | 22.40 | 971,500 |
| 03 may 2024 | 21.84 | 22.23 | 21.72 | 22.02 | 22.02 | 1,423,900 |
| 02 may 2024 | 21.00 | 21.86 | 20.92 | 21.52 | 21.52 | 1,023,500 |
| 01 may 2024 | 20.71 | 21.36 | 20.62 | 21.08 | 21.08 | 1,108,700 |
| 30 abr 2024 | 21.12 | 21.12 | 20.61 | 20.68 | 20.68 | 924,100 |
| 29 abr 2024 | 21.50 | 21.70 | 21.12 | 21.22 | 21.22 | 1,052,100 |
| 26 abr 2024 | 21.03 | 21.48 | 21.00 | 21.35 | 21.35 | 898,400 |
| 25 abr 2024 | 21.03 | 21.44 | 21.00 | 21.31 | 21.31 | 927,900 |
| 24 abr 2024 | 20.97 | 21.19 | 20.86 | 21.07 | 21.07 | 717,000 |
| 23 abr 2024 | 21.11 | 21.35 | 21.05 | 21.14 | 21.14 | 481,500 |
| 22 abr 2024 | 21.32 | 21.33 | 21.02 | 21.05 | 21.05 | 761,500 |
| 19 abr 2024 | 20.78 | 21.40 | 20.78 | 21.27 | 21.27 | 599,000 |
| 18 abr 2024 | 20.75 | 20.89 | 20.55 | 20.72 | 20.72 | 827,300 |
| 17 abr 2024 | 20.67 | 20.93 | 20.50 | 20.65 | 20.65 | 1,158,200 |
| 16 abr 2024 | 21.67 | 21.71 | 21.39 | 21.62 | 21.62 | 780,400 |
| 15 abr 2024 | 21.66 | 22.03 | 21.54 | 21.72 | 21.72 | 926,200 |
| 12 abr 2024 | 21.79 | 21.86 | 21.50 | 21.68 | 21.68 | 570,900 |
| 11 abr 2024 | 21.92 | 22.11 | 21.86 | 22.00 | 22.00 | 653,700 |
| 10 abr 2024 | 22.41 | 22.49 | 21.83 | 21.92 | 21.92 | 631,300 |
| 09 abr 2024 | 22.67 | 23.01 | 22.67 | 22.85 | 22.85 | 848,900 |
| 08 abr 2024 | 22.67 | 22.81 | 22.57 | 22.64 | 22.64 | 640,500 |
| 05 abr 2024 | 22.24 | 22.63 | 22.22 | 22.60 | 22.60 | 836,100 |
| 04 abr 2024 | 22.41 | 22.91 | 22.18 | 22.30 | 22.30 | 747,600 |
| 03 abr 2024 | 22.31 | 22.65 | 22.17 | 22.37 | 22.37 | 1,311,000 |
| 02 abr 2024 | 22.17 | 22.31 | 21.98 | 22.26 | 22.26 | 864,900 |
| 01 abr 2024 | 22.58 | 22.73 | 22.23 | 22.35 | 22.35 | 679,900 |
| 28 mar 2024 | 22.50 | 22.86 | 22.41 | 22.64 | 22.64 | 601,200 |
| 27 mar 2024 | 22.11 | 22.42 | 22.06 | 22.35 | 22.35 | 799,600 |
| 26 mar 2024 | 22.08 | 22.20 | 21.86 | 21.94 | 21.94 | 808,000 |
| 25 mar 2024 | 21.91 | 22.16 | 21.81 | 21.95 | 21.95 | 718,700 |
| 22 mar 2024 | 22.22 | 22.22 | 21.80 | 21.90 | 21.90 | 561,400 |
| 21 mar 2024 | 22.19 | 22.22 | 21.99 | 22.13 | 22.13 | 630,900 |
| 20 mar 2024 | 21.63 | 22.07 | 21.31 | 22.05 | 22.05 | 1,159,900 |
| 19 mar 2024 | 21.75 | 21.94 | 21.64 | 21.72 | 21.72 | 1,114,500 |
| 18 mar 2024 | 22.57 | 22.70 | 21.69 | 21.76 | 21.76 | 1,252,700 |
| 15 mar 2024 | 22.06 | 22.67 | 21.89 | 22.55 | 22.55 | 4,735,700 |
| 14 mar 2024 | 22.76 | 22.92 | 22.03 | 22.14 | 22.14 | 1,616,200 |
| 13 mar 2024 | 23.04 | 23.18 | 22.89 | 23.04 | 23.04 | 778,800 |
| 12 mar 2024 | 23.26 | 23.33 | 22.97 | 23.10 | 23.10 | 672,300 |
| 11 mar 2024 | 23.10 | 23.33 | 22.95 | 23.27 | 23.27 | 652,600 |
| 08 mar 2024 | 23.36 | 23.50 | 23.12 | 23.18 | 23.18 | 630,600 |
| 07 mar 2024 | 22.75 | 23.28 | 22.75 | 23.16 | 23.16 | 757,500 |
| 07 mar 2024 | 0.095 Dividendo | |||||
| 06 mar 2024 | 22.62 | 22.95 | 22.57 | 22.68 | 22.59 | 642,800 |
| 05 mar 2024 | 22.71 | 22.97 | 22.50 | 22.54 | 22.45 | 838,900 |
| 04 mar 2024 | 22.87 | 23.27 | 22.73 | 22.77 | 22.67 | 937,300 |
| 01 mar 2024 | 23.53 | 23.55 | 22.88 | 22.92 | 22.82 | 806,200 |
| 29 feb 2024 | 23.34 | 23.77 | 23.19 | 23.55 | 23.45 | 1,398,500 |
| 28 feb 2024 | 23.69 | 23.85 | 23.25 | 23.27 | 23.17 | 799,700 |
| 27 feb 2024 | 23.85 | 24.04 | 23.69 | 23.91 | 23.81 | 616,400 |
| 26 feb 2024 | 23.75 | 23.85 | 23.59 | 23.81 | 23.71 | 583,800 |
| 23 feb 2024 | 23.96 | 24.04 | 23.76 | 23.84 | 23.74 | 434,900 |
| 22 feb 2024 | 23.79 | 23.91 | 23.69 | 23.90 | 23.80 | 386,100 |
| 21 feb 2024 | 23.43 | 23.74 | 23.43 | 23.72 | 23.62 | 443,400 |
| 20 feb 2024 | 23.56 | 23.69 | 23.18 | 23.50 | 23.40 | 593,600 |
| 16 feb 2024 | 24.10 | 24.25 | 23.72 | 23.74 | 23.64 | 704,600 |
| 15 feb 2024 | 24.33 | 24.41 | 23.87 | 24.14 | 24.04 | 865,100 |
| 14 feb 2024 | 24.19 | 24.35 | 23.87 | 24.19 | 24.09 | 961,300 |
| 13 feb 2024 | 24.29 | 24.35 | 23.92 | 24.09 | 23.99 | 589,700 |
| 12 feb 2024 | 24.32 | 24.80 | 24.30 | 24.73 | 24.63 | 484,200 |
| 09 feb 2024 | 24.21 | 24.39 | 23.96 | 24.32 | 24.22 | 496,900 |
| 08 feb 2024 | 24.11 | 24.26 | 23.72 | 24.22 | 24.12 | 541,500 |
| 07 feb 2024 | 24.32 | 24.39 | 24.07 | 24.14 | 24.04 | 998,200 |
| 06 feb 2024 | 23.88 | 24.59 | 23.88 | 24.23 | 24.13 | 801,600 |
| 05 feb 2024 | 23.70 | 24.11 | 23.68 | 23.89 | 23.79 | 863,400 |
| 02 feb 2024 | 23.69 | 24.34 | 23.26 | 24.19 | 24.09 | 1,056,000 |
| 01 feb 2024 | 24.15 | 24.77 | 23.18 | 23.83 | 23.73 | 1,429,000 |
| 31 ene 2024 | 24.85 | 25.14 | 24.46 | 24.52 | 24.42 | 1,359,900 |
| 30 ene 2024 | 24.74 | 24.95 | 24.52 | 24.72 | 24.62 | 842,900 |
| 29 ene 2024 | 24.70 | 24.94 | 24.44 | 24.94 | 24.84 | 766,300 |
| 26 ene 2024 | 24.93 | 25.05 | 24.57 | 24.82 | 24.72 | 692,300 |
| 25 ene 2024 | 25.00 | 25.28 | 24.64 | 24.96 | 24.86 | 640,700 |
| 24 ene 2024 | 25.22 | 25.22 | 24.77 | 24.82 | 24.72 | 493,400 |
| 23 ene 2024 | 25.40 | 25.56 | 25.07 | 25.07 | 24.96 | 489,000 |
| 22 ene 2024 | 24.83 | 25.35 | 24.65 | 25.28 | 25.17 | 646,400 |
| 19 ene 2024 | 24.66 | 24.66 | 24.12 | 24.56 | 24.46 | 789,600 |
| 18 ene 2024 | 24.09 | 24.43 | 23.99 | 24.36 | 24.26 | 797,100 |
| 17 ene 2024 | 23.91 | 24.18 | 23.87 | 23.98 | 23.88 | 496,700 |
| 16 ene 2024 | 24.00 | 24.21 | 23.63 | 24.20 | 24.10 | 751,300 |
| 12 ene 2024 | 24.32 | 24.46 | 23.95 | 24.04 | 23.94 | 631,200 |
| 11 ene 2024 | 24.50 | 24.56 | 24.10 | 24.29 | 24.19 | 750,200 |
| 10 ene 2024 | 24.46 | 24.72 | 24.32 | 24.61 | 24.51 | 717,100 |
| 09 ene 2024 | 24.94 | 25.04 | 24.51 | 24.58 | 24.48 | 747,000 |
| 08 ene 2024 | 24.32 | 25.18 | 24.23 | 25.18 | 25.07 | 988,200 |
| 05 ene 2024 | 24.28 | 24.48 | 24.12 | 24.36 | 24.26 | 934,000 |
| 04 ene 2024 | 24.20 | 24.32 | 23.97 | 24.17 | 24.07 | 924,300 |
| 03 ene 2024 | 25.07 | 25.07 | 24.47 | 24.51 | 24.41 | 555,000 |
| 02 ene 2024 | 25.37 | 25.51 | 24.91 | 25.13 | 25.02 | 547,400 |
| 29 dic 2023 | 25.68 | 25.77 | 25.41 | 25.45 | 25.34 | 523,100 |
| 28 dic 2023 | 25.56 | 25.74 | 25.50 | 25.70 | 25.59 | 549,900 |
| 27 dic 2023 | 25.81 | 25.87 | 25.47 | 25.52 | 25.41 | 495,300 |
| 26 dic 2023 | 25.75 | 26.07 | 25.74 | 25.83 | 25.72 | 623,700 |
| 22 dic 2023 | 25.75 | 25.90 | 25.64 | 25.75 | 25.64 | 511,400 |
| 21 dic 2023 | 25.08 | 25.59 | 25.05 | 25.53 | 25.42 | 555,400 |
| 20 dic 2023 | 24.95 | 25.48 | 24.94 | 24.98 | 24.88 | 762,400 |
| 19 dic 2023 | 24.92 | 25.30 | 24.85 | 25.22 | 25.11 | 1,008,600 |
| 18 dic 2023 | 25.16 | 25.41 | 24.51 | 24.76 | 24.66 | 1,596,900 |
| 15 dic 2023 | 25.00 | 25.57 | 24.96 | 25.14 | 25.03 | 1,106,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.