NYSE - Delayed Quote • USD
Schneider National, Inc. (SNDR)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 4:03 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 22.43 | 22.43 | 22.06 | 22.12 | 22.12 | 435,100 |
May 16, 2024 | 22.40 | 22.62 | 22.26 | 22.48 | 22.48 | 487,100 |
May 15, 2024 | 22.61 | 22.64 | 22.31 | 22.43 | 22.43 | 447,000 |
May 14, 2024 | 22.68 | 22.75 | 22.32 | 22.43 | 22.43 | 495,400 |
May 13, 2024 | 22.56 | 22.79 | 22.39 | 22.45 | 22.45 | 525,600 |
May 10, 2024 | 22.56 | 22.58 | 22.33 | 22.42 | 22.42 | 643,600 |
May 9, 2024 | 22.37 | 22.49 | 22.29 | 22.49 | 22.49 | 556,600 |
May 8, 2024 | 22.02 | 22.38 | 22.01 | 22.36 | 22.36 | 672,300 |
May 7, 2024 | 22.46 | 22.48 | 22.15 | 22.15 | 22.15 | 791,700 |
May 6, 2024 | 22.19 | 22.45 | 22.08 | 22.40 | 22.40 | 971,500 |
May 3, 2024 | 21.84 | 22.23 | 21.72 | 22.02 | 22.02 | 1,423,900 |
May 2, 2024 | 21.00 | 21.86 | 20.92 | 21.52 | 21.52 | 1,023,500 |
May 1, 2024 | 20.71 | 21.36 | 20.62 | 21.08 | 21.08 | 1,108,700 |
Apr 30, 2024 | 21.12 | 21.12 | 20.61 | 20.68 | 20.68 | 924,100 |
Apr 29, 2024 | 21.50 | 21.70 | 21.12 | 21.22 | 21.22 | 1,052,100 |
Apr 26, 2024 | 21.03 | 21.48 | 21.00 | 21.35 | 21.35 | 898,400 |
Apr 25, 2024 | 21.03 | 21.44 | 21.00 | 21.31 | 21.31 | 927,900 |
Apr 24, 2024 | 20.97 | 21.19 | 20.86 | 21.07 | 21.07 | 717,000 |
Apr 23, 2024 | 21.11 | 21.35 | 21.05 | 21.14 | 21.14 | 481,500 |
Apr 22, 2024 | 21.32 | 21.33 | 21.02 | 21.05 | 21.05 | 761,500 |
Apr 19, 2024 | 20.78 | 21.40 | 20.78 | 21.27 | 21.27 | 599,000 |
Apr 18, 2024 | 20.75 | 20.89 | 20.55 | 20.72 | 20.72 | 827,300 |
Apr 17, 2024 | 20.67 | 20.93 | 20.50 | 20.65 | 20.65 | 1,158,200 |
Apr 16, 2024 | 21.67 | 21.71 | 21.39 | 21.62 | 21.62 | 780,400 |
Apr 15, 2024 | 21.66 | 22.03 | 21.54 | 21.72 | 21.72 | 926,200 |
Apr 12, 2024 | 21.79 | 21.86 | 21.50 | 21.68 | 21.68 | 570,900 |
Apr 11, 2024 | 21.92 | 22.11 | 21.86 | 22.00 | 22.00 | 653,700 |
Apr 10, 2024 | 22.41 | 22.49 | 21.83 | 21.92 | 21.92 | 631,300 |
Apr 9, 2024 | 22.67 | 23.01 | 22.67 | 22.85 | 22.85 | 848,900 |
Apr 8, 2024 | 22.67 | 22.81 | 22.57 | 22.64 | 22.64 | 640,500 |
Apr 5, 2024 | 22.24 | 22.63 | 22.22 | 22.60 | 22.60 | 836,100 |
Apr 4, 2024 | 22.41 | 22.91 | 22.18 | 22.30 | 22.30 | 747,600 |
Apr 3, 2024 | 22.31 | 22.65 | 22.17 | 22.37 | 22.37 | 1,311,000 |
Apr 2, 2024 | 22.17 | 22.31 | 21.98 | 22.26 | 22.26 | 864,900 |
Apr 1, 2024 | 22.58 | 22.73 | 22.23 | 22.35 | 22.35 | 679,900 |
Mar 28, 2024 | 22.50 | 22.86 | 22.41 | 22.64 | 22.64 | 601,200 |
Mar 27, 2024 | 22.11 | 22.42 | 22.06 | 22.35 | 22.35 | 799,600 |
Mar 26, 2024 | 22.08 | 22.20 | 21.86 | 21.94 | 21.94 | 808,000 |
Mar 25, 2024 | 21.91 | 22.16 | 21.81 | 21.95 | 21.95 | 718,700 |
Mar 22, 2024 | 22.22 | 22.22 | 21.80 | 21.90 | 21.90 | 561,400 |
Mar 21, 2024 | 22.19 | 22.22 | 21.99 | 22.13 | 22.13 | 630,900 |
Mar 20, 2024 | 21.63 | 22.07 | 21.31 | 22.05 | 22.05 | 1,159,900 |
Mar 19, 2024 | 21.75 | 21.94 | 21.64 | 21.72 | 21.72 | 1,114,500 |
Mar 18, 2024 | 22.57 | 22.70 | 21.69 | 21.76 | 21.76 | 1,252,700 |
Mar 15, 2024 | 22.06 | 22.67 | 21.89 | 22.55 | 22.55 | 4,735,700 |
Mar 14, 2024 | 22.76 | 22.92 | 22.03 | 22.14 | 22.14 | 1,616,200 |
Mar 13, 2024 | 23.04 | 23.18 | 22.89 | 23.04 | 23.04 | 778,800 |
Mar 12, 2024 | 23.26 | 23.33 | 22.97 | 23.10 | 23.10 | 672,300 |
Mar 11, 2024 | 23.10 | 23.33 | 22.95 | 23.27 | 23.27 | 652,600 |
Mar 8, 2024 | 23.36 | 23.50 | 23.12 | 23.18 | 23.18 | 630,600 |
Mar 7, 2024 | 0.10 Dividend | |||||
Mar 7, 2024 | 22.75 | 23.28 | 22.75 | 23.16 | 23.16 | 757,500 |
Mar 6, 2024 | 22.62 | 22.95 | 22.57 | 22.68 | 22.59 | 642,800 |
Mar 5, 2024 | 22.71 | 22.97 | 22.50 | 22.54 | 22.45 | 838,900 |
Mar 4, 2024 | 22.87 | 23.27 | 22.73 | 22.77 | 22.67 | 937,300 |
Mar 1, 2024 | 23.53 | 23.55 | 22.88 | 22.92 | 22.82 | 806,200 |
Feb 29, 2024 | 23.34 | 23.77 | 23.19 | 23.55 | 23.45 | 1,398,500 |
Feb 28, 2024 | 23.69 | 23.85 | 23.25 | 23.27 | 23.17 | 799,700 |
Feb 27, 2024 | 23.85 | 24.04 | 23.69 | 23.91 | 23.81 | 616,400 |
Feb 26, 2024 | 23.75 | 23.85 | 23.59 | 23.81 | 23.71 | 583,800 |
Feb 23, 2024 | 23.96 | 24.04 | 23.76 | 23.84 | 23.74 | 434,900 |
Feb 22, 2024 | 23.79 | 23.91 | 23.69 | 23.90 | 23.80 | 386,100 |
Feb 21, 2024 | 23.43 | 23.74 | 23.43 | 23.72 | 23.62 | 443,400 |
Feb 20, 2024 | 23.56 | 23.69 | 23.18 | 23.50 | 23.40 | 593,600 |
Feb 16, 2024 | 24.10 | 24.25 | 23.72 | 23.74 | 23.64 | 704,600 |
Feb 15, 2024 | 24.33 | 24.41 | 23.87 | 24.14 | 24.04 | 865,100 |
Feb 14, 2024 | 24.19 | 24.35 | 23.87 | 24.19 | 24.09 | 961,300 |
Feb 13, 2024 | 24.29 | 24.35 | 23.92 | 24.09 | 23.99 | 589,700 |
Feb 12, 2024 | 24.32 | 24.80 | 24.30 | 24.73 | 24.63 | 484,200 |
Feb 9, 2024 | 24.21 | 24.39 | 23.96 | 24.32 | 24.22 | 496,900 |
Feb 8, 2024 | 24.11 | 24.26 | 23.72 | 24.22 | 24.12 | 541,500 |
Feb 7, 2024 | 24.32 | 24.39 | 24.07 | 24.14 | 24.04 | 998,200 |
Feb 6, 2024 | 23.88 | 24.59 | 23.88 | 24.23 | 24.13 | 801,600 |
Feb 5, 2024 | 23.70 | 24.11 | 23.68 | 23.89 | 23.79 | 863,400 |
Feb 2, 2024 | 23.69 | 24.34 | 23.26 | 24.19 | 24.09 | 1,056,000 |
Feb 1, 2024 | 24.15 | 24.77 | 23.18 | 23.83 | 23.73 | 1,429,000 |
Jan 31, 2024 | 24.85 | 25.14 | 24.46 | 24.52 | 24.42 | 1,359,900 |
Jan 30, 2024 | 24.74 | 24.95 | 24.52 | 24.72 | 24.62 | 842,900 |
Jan 29, 2024 | 24.70 | 24.94 | 24.44 | 24.94 | 24.84 | 766,300 |
Jan 26, 2024 | 24.93 | 25.05 | 24.57 | 24.82 | 24.72 | 692,300 |
Jan 25, 2024 | 25.00 | 25.28 | 24.64 | 24.96 | 24.86 | 640,700 |
Jan 24, 2024 | 25.22 | 25.22 | 24.77 | 24.82 | 24.72 | 493,400 |
Jan 23, 2024 | 25.40 | 25.56 | 25.07 | 25.07 | 24.96 | 489,000 |
Jan 22, 2024 | 24.83 | 25.35 | 24.65 | 25.28 | 25.17 | 646,400 |
Jan 19, 2024 | 24.66 | 24.66 | 24.12 | 24.56 | 24.46 | 789,600 |
Jan 18, 2024 | 24.09 | 24.43 | 23.99 | 24.36 | 24.26 | 797,100 |
Jan 17, 2024 | 23.91 | 24.18 | 23.87 | 23.98 | 23.88 | 496,700 |
Jan 16, 2024 | 24.00 | 24.21 | 23.63 | 24.20 | 24.10 | 751,300 |
Jan 12, 2024 | 24.32 | 24.46 | 23.95 | 24.04 | 23.94 | 631,200 |
Jan 11, 2024 | 24.50 | 24.56 | 24.10 | 24.29 | 24.19 | 750,200 |
Jan 10, 2024 | 24.46 | 24.72 | 24.32 | 24.61 | 24.51 | 717,100 |
Jan 9, 2024 | 24.94 | 25.04 | 24.51 | 24.58 | 24.48 | 747,000 |
Jan 8, 2024 | 24.32 | 25.18 | 24.23 | 25.18 | 25.07 | 988,200 |
Jan 5, 2024 | 24.28 | 24.48 | 24.12 | 24.36 | 24.26 | 934,000 |
Jan 4, 2024 | 24.20 | 24.32 | 23.97 | 24.17 | 24.07 | 924,300 |
Jan 3, 2024 | 25.07 | 25.07 | 24.47 | 24.51 | 24.41 | 555,000 |
Jan 2, 2024 | 25.37 | 25.51 | 24.91 | 25.13 | 25.02 | 547,400 |
Dec 29, 2023 | 25.68 | 25.77 | 25.41 | 25.45 | 25.34 | 523,100 |
Dec 28, 2023 | 25.56 | 25.74 | 25.50 | 25.70 | 25.59 | 549,900 |
Dec 27, 2023 | 25.81 | 25.87 | 25.47 | 25.52 | 25.41 | 495,300 |
Dec 26, 2023 | 25.75 | 26.07 | 25.74 | 25.83 | 25.72 | 623,700 |
Dec 22, 2023 | 25.75 | 25.90 | 25.64 | 25.75 | 25.64 | 511,400 |
Dec 21, 2023 | 25.08 | 25.59 | 25.05 | 25.53 | 25.42 | 555,400 |
Dec 20, 2023 | 24.95 | 25.48 | 24.94 | 24.98 | 24.88 | 762,400 |
Dec 19, 2023 | 24.92 | 25.30 | 24.85 | 25.22 | 25.11 | 1,008,600 |
Dec 18, 2023 | 25.16 | 25.41 | 24.51 | 24.76 | 24.66 | 1,596,900 |
Dec 15, 2023 | 25.00 | 25.57 | 24.96 | 25.14 | 25.03 | 1,106,900 |
Dec 14, 2023 | 24.47 | 24.94 | 24.41 | 24.92 | 24.82 | 695,800 |
Dec 13, 2023 | 24.04 | 24.22 | 23.53 | 24.21 | 24.11 | 682,100 |
Dec 12, 2023 | 23.92 | 24.15 | 23.83 | 24.02 | 23.92 | 555,200 |
Dec 11, 2023 | 23.79 | 24.14 | 23.67 | 24.04 | 23.94 | 452,100 |
Dec 8, 2023 | 23.77 | 24.03 | 23.62 | 23.84 | 23.74 | 531,100 |
Dec 7, 2023 | 0.09 Dividend | |||||
Dec 7, 2023 | 23.97 | 23.97 | 23.46 | 23.80 | 23.70 | 1,026,100 |
Dec 6, 2023 | 23.86 | 23.88 | 23.45 | 23.67 | 23.48 | 617,400 |
Dec 5, 2023 | 24.01 | 24.09 | 23.72 | 23.78 | 23.59 | 540,800 |
Dec 4, 2023 | 23.88 | 24.49 | 23.80 | 24.16 | 23.97 | 806,000 |
Dec 1, 2023 | 23.03 | 24.07 | 23.01 | 24.02 | 23.83 | 696,100 |
Nov 30, 2023 | 22.94 | 23.12 | 22.68 | 23.03 | 22.85 | 734,900 |
Nov 29, 2023 | 22.89 | 23.33 | 22.82 | 22.87 | 22.69 | 476,800 |
Nov 28, 2023 | 22.80 | 22.94 | 22.50 | 22.74 | 22.56 | 676,100 |
Nov 27, 2023 | 22.95 | 22.99 | 22.69 | 22.83 | 22.65 | 365,400 |
Nov 24, 2023 | 22.94 | 23.14 | 22.94 | 23.01 | 22.83 | 157,700 |
Nov 22, 2023 | 22.90 | 23.02 | 22.79 | 22.91 | 22.73 | 392,400 |
Nov 21, 2023 | 22.58 | 22.90 | 22.50 | 22.74 | 22.56 | 398,100 |
Nov 20, 2023 | 22.72 | 22.89 | 22.51 | 22.63 | 22.45 | 628,200 |
Nov 17, 2023 | 23.00 | 23.00 | 22.39 | 22.68 | 22.50 | 590,700 |
Nov 16, 2023 | 23.12 | 23.26 | 22.49 | 22.83 | 22.65 | 554,500 |
Nov 15, 2023 | 22.55 | 23.47 | 22.55 | 23.13 | 22.95 | 1,103,900 |
Nov 14, 2023 | 22.28 | 22.87 | 22.27 | 22.51 | 22.33 | 504,800 |
Nov 13, 2023 | 22.06 | 22.12 | 21.65 | 21.94 | 21.77 | 544,400 |
Nov 10, 2023 | 21.52 | 22.13 | 21.41 | 22.12 | 21.94 | 576,900 |
Nov 9, 2023 | 21.79 | 21.79 | 21.39 | 21.48 | 21.31 | 593,500 |
Nov 8, 2023 | 22.24 | 22.30 | 21.75 | 21.77 | 21.60 | 737,400 |
Nov 7, 2023 | 21.84 | 22.30 | 21.67 | 22.10 | 21.92 | 653,900 |
Nov 6, 2023 | 22.29 | 22.29 | 21.71 | 21.98 | 21.80 | 834,900 |
Nov 3, 2023 | 21.66 | 22.42 | 21.65 | 22.14 | 21.96 | 1,294,200 |
Nov 2, 2023 | 24.12 | 24.12 | 21.77 | 22.16 | 21.98 | 1,301,700 |
Nov 1, 2023 | 25.33 | 25.50 | 25.09 | 25.36 | 25.16 | 527,600 |
Oct 31, 2023 | 25.45 | 25.61 | 25.26 | 25.33 | 25.13 | 522,700 |
Oct 30, 2023 | 25.32 | 25.57 | 25.06 | 25.47 | 25.27 | 455,900 |
Oct 27, 2023 | 25.66 | 25.87 | 24.80 | 25.02 | 24.82 | 838,000 |
Oct 26, 2023 | 25.95 | 26.05 | 25.43 | 25.59 | 25.39 | 600,200 |
Oct 25, 2023 | 26.11 | 26.14 | 25.54 | 25.95 | 25.74 | 382,000 |
Oct 24, 2023 | 26.47 | 26.48 | 26.00 | 26.23 | 26.02 | 475,500 |
Oct 23, 2023 | 26.58 | 26.74 | 26.29 | 26.34 | 26.13 | 481,600 |
Oct 20, 2023 | 26.53 | 27.31 | 26.49 | 26.68 | 26.47 | 650,600 |
Oct 19, 2023 | 26.62 | 26.73 | 26.17 | 26.26 | 26.05 | 516,300 |
Oct 18, 2023 | 27.51 | 27.55 | 26.53 | 26.54 | 26.33 | 728,100 |
Oct 17, 2023 | 27.42 | 28.17 | 27.42 | 27.86 | 27.64 | 641,200 |
Oct 16, 2023 | 26.92 | 27.67 | 26.92 | 27.41 | 27.19 | 358,200 |
Oct 13, 2023 | 27.24 | 27.37 | 26.64 | 26.84 | 26.63 | 463,900 |
Oct 12, 2023 | 27.53 | 27.53 | 26.93 | 27.18 | 26.96 | 526,100 |
Oct 11, 2023 | 27.41 | 27.71 | 27.38 | 27.53 | 27.31 | 570,500 |
Oct 10, 2023 | 27.20 | 27.62 | 27.18 | 27.37 | 27.15 | 559,300 |
Oct 9, 2023 | 26.71 | 27.27 | 26.71 | 27.17 | 26.95 | 431,500 |
Oct 6, 2023 | 26.43 | 27.17 | 26.43 | 26.89 | 26.68 | 409,300 |
Oct 5, 2023 | 26.75 | 26.97 | 26.43 | 26.59 | 26.38 | 479,100 |
Oct 4, 2023 | 26.81 | 26.98 | 26.42 | 26.77 | 26.56 | 503,800 |
Oct 3, 2023 | 26.99 | 27.39 | 26.63 | 26.78 | 26.57 | 629,100 |
Oct 2, 2023 | 27.53 | 27.64 | 27.02 | 27.23 | 27.01 | 473,500 |
Sep 29, 2023 | 27.79 | 28.06 | 27.65 | 27.69 | 27.47 | 604,300 |
Sep 28, 2023 | 27.32 | 27.61 | 27.14 | 27.50 | 27.28 | 733,900 |
Sep 27, 2023 | 27.50 | 27.57 | 27.00 | 27.31 | 27.09 | 901,200 |
Sep 26, 2023 | 27.98 | 28.10 | 27.43 | 27.43 | 27.21 | 682,500 |
Sep 25, 2023 | 27.64 | 28.36 | 27.64 | 28.12 | 27.90 | 429,100 |
Sep 22, 2023 | 27.94 | 28.14 | 27.71 | 27.73 | 27.51 | 267,500 |
Sep 21, 2023 | 28.30 | 28.34 | 27.88 | 27.90 | 27.68 | 345,700 |
Sep 20, 2023 | 28.38 | 28.58 | 28.25 | 28.29 | 28.06 | 396,400 |
Sep 19, 2023 | 28.42 | 28.56 | 27.94 | 28.21 | 27.99 | 345,500 |
Sep 18, 2023 | 28.32 | 28.71 | 28.18 | 28.42 | 28.19 | 729,200 |
Sep 15, 2023 | 28.23 | 28.44 | 28.14 | 28.23 | 28.00 | 858,300 |
Sep 14, 2023 | 28.19 | 28.50 | 28.06 | 28.31 | 28.08 | 658,600 |
Sep 13, 2023 | 27.51 | 28.17 | 27.34 | 27.96 | 27.74 | 629,500 |
Sep 12, 2023 | 27.84 | 28.03 | 27.41 | 27.53 | 27.31 | 454,400 |
Sep 11, 2023 | 27.96 | 28.14 | 27.87 | 27.96 | 27.74 | 296,900 |
Sep 8, 2023 | 27.97 | 28.24 | 27.79 | 27.87 | 27.65 | 410,100 |
Sep 7, 2023 | 0.09 Dividend | |||||
Sep 7, 2023 | 28.00 | 28.26 | 27.75 | 27.99 | 27.77 | 544,900 |
Sep 6, 2023 | 28.47 | 28.67 | 27.72 | 28.06 | 27.75 | 574,400 |
Sep 5, 2023 | 29.06 | 29.09 | 28.44 | 28.51 | 28.19 | 593,800 |
Sep 1, 2023 | 29.14 | 29.30 | 28.91 | 29.15 | 28.82 | 523,300 |
Aug 31, 2023 | 29.27 | 29.27 | 28.72 | 28.91 | 28.59 | 494,600 |
Aug 30, 2023 | 29.49 | 29.60 | 29.28 | 29.33 | 29.00 | 790,100 |
Aug 29, 2023 | 29.10 | 29.44 | 29.03 | 29.40 | 29.07 | 319,200 |
Aug 28, 2023 | 29.20 | 29.55 | 29.02 | 29.07 | 28.75 | 299,600 |
Aug 25, 2023 | 29.06 | 29.18 | 28.55 | 29.03 | 28.71 | 432,500 |
Aug 24, 2023 | 29.22 | 29.38 | 29.07 | 29.09 | 28.77 | 282,700 |
Aug 23, 2023 | 28.76 | 29.18 | 28.43 | 29.16 | 28.83 | 480,100 |
Aug 22, 2023 | 29.30 | 29.36 | 28.85 | 28.88 | 28.56 | 860,100 |
Aug 21, 2023 | 29.18 | 29.54 | 29.16 | 29.27 | 28.94 | 234,600 |
Aug 18, 2023 | 29.00 | 29.43 | 28.91 | 29.19 | 28.86 | 410,500 |
Aug 17, 2023 | 29.98 | 30.09 | 29.17 | 29.17 | 28.84 | 315,800 |
Aug 16, 2023 | 30.47 | 30.79 | 29.84 | 29.89 | 29.56 | 363,900 |
Aug 15, 2023 | 30.68 | 30.68 | 30.27 | 30.44 | 30.10 | 475,000 |
Aug 14, 2023 | 30.81 | 30.93 | 30.49 | 30.81 | 30.47 | 291,500 |
Aug 11, 2023 | 30.49 | 30.91 | 30.44 | 30.89 | 30.55 | 373,100 |
Aug 10, 2023 | 30.61 | 31.04 | 30.59 | 30.63 | 30.29 | 367,400 |
Aug 9, 2023 | 30.59 | 30.75 | 30.48 | 30.48 | 30.14 | 286,200 |
Aug 8, 2023 | 30.53 | 30.77 | 30.41 | 30.74 | 30.40 | 285,100 |
Aug 7, 2023 | 31.16 | 31.53 | 30.66 | 30.86 | 30.52 | 400,300 |
Aug 4, 2023 | 31.58 | 31.69 | 30.82 | 31.03 | 30.68 | 570,100 |
Aug 3, 2023 | 31.06 | 31.74 | 30.58 | 31.47 | 31.12 | 872,800 |
Aug 2, 2023 | 30.91 | 31.17 | 30.75 | 30.82 | 30.48 | 531,100 |
Aug 1, 2023 | 30.75 | 30.88 | 30.37 | 30.87 | 30.53 | 378,000 |
Jul 31, 2023 | 31.20 | 31.31 | 30.70 | 30.81 | 30.47 | 792,000 |
Jul 28, 2023 | 30.70 | 31.24 | 30.49 | 31.20 | 30.85 | 419,300 |
Jul 27, 2023 | 30.63 | 30.81 | 30.31 | 30.38 | 30.04 | 405,300 |
Jul 26, 2023 | 30.00 | 30.67 | 29.96 | 30.58 | 30.24 | 497,500 |
Jul 25, 2023 | 29.76 | 30.10 | 29.68 | 29.83 | 29.50 | 403,900 |
Jul 24, 2023 | 29.30 | 29.85 | 29.07 | 29.79 | 29.46 | 365,700 |
Jul 21, 2023 | 29.75 | 30.00 | 29.56 | 29.68 | 29.35 | 559,000 |
Jul 20, 2023 | 29.98 | 30.10 | 29.62 | 29.68 | 29.35 | 528,500 |
Jul 19, 2023 | 29.20 | 30.04 | 29.17 | 29.90 | 29.57 | 780,800 |
Jul 18, 2023 | 28.00 | 29.03 | 27.95 | 28.89 | 28.57 | 823,400 |
Jul 17, 2023 | 28.07 | 28.07 | 27.66 | 27.77 | 27.46 | 527,600 |
Jul 14, 2023 | 28.71 | 28.71 | 28.24 | 28.32 | 28.00 | 356,800 |
Jul 13, 2023 | 28.77 | 28.86 | 28.50 | 28.62 | 28.30 | 525,400 |
Jul 12, 2023 | 29.09 | 29.15 | 28.61 | 28.71 | 28.39 | 516,600 |
Jul 11, 2023 | 28.32 | 28.84 | 28.32 | 28.80 | 28.48 | 446,500 |
Jul 10, 2023 | 27.90 | 28.51 | 27.90 | 28.33 | 28.01 | 619,400 |
Jul 7, 2023 | 27.77 | 28.39 | 27.77 | 27.99 | 27.68 | 563,500 |
Jul 6, 2023 | 27.52 | 27.85 | 27.13 | 27.80 | 27.49 | 832,300 |
Jul 5, 2023 | 28.25 | 28.59 | 27.80 | 28.03 | 27.72 | 536,200 |
Jul 3, 2023 | 28.52 | 28.92 | 28.47 | 28.65 | 28.33 | 250,100 |
Jun 30, 2023 | 28.97 | 29.04 | 28.50 | 28.72 | 28.40 | 739,800 |
Jun 29, 2023 | 28.86 | 29.04 | 28.43 | 28.96 | 28.64 | 541,400 |
Jun 28, 2023 | 28.06 | 28.33 | 27.68 | 28.32 | 28.00 | 626,400 |
Jun 27, 2023 | 27.65 | 28.49 | 27.65 | 28.06 | 27.75 | 763,000 |
Jun 26, 2023 | 27.11 | 27.80 | 27.11 | 27.66 | 27.35 | 663,800 |
Jun 23, 2023 | 26.93 | 27.23 | 26.84 | 27.13 | 26.83 | 977,700 |
Jun 22, 2023 | 26.75 | 27.19 | 26.67 | 27.10 | 26.80 | 488,300 |
Jun 21, 2023 | 26.49 | 26.82 | 26.33 | 26.79 | 26.49 | 595,000 |
Jun 20, 2023 | 26.95 | 27.05 | 26.47 | 26.63 | 26.33 | 823,600 |
Jun 16, 2023 | 27.39 | 27.52 | 26.84 | 27.05 | 26.75 | 1,178,400 |
Jun 15, 2023 | 26.91 | 27.50 | 26.88 | 27.36 | 27.05 | 944,500 |
Jun 14, 2023 | 26.61 | 27.18 | 26.52 | 27.01 | 26.71 | 917,700 |
Jun 13, 2023 | 26.39 | 26.87 | 26.30 | 26.58 | 26.28 | 662,400 |
Jun 12, 2023 | 26.59 | 26.59 | 26.01 | 26.28 | 25.99 | 641,600 |
Jun 9, 2023 | 27.10 | 27.11 | 26.47 | 26.55 | 26.25 | 502,500 |
Jun 8, 2023 | 0.09 Dividend | |||||
Jun 8, 2023 | 27.00 | 27.23 | 26.75 | 27.06 | 26.76 | 341,700 |
Jun 7, 2023 | 26.68 | 27.35 | 26.47 | 27.15 | 26.76 | 408,400 |
Jun 6, 2023 | 25.96 | 26.57 | 25.76 | 26.54 | 26.16 | 345,700 |
Jun 5, 2023 | 26.57 | 26.57 | 26.03 | 26.04 | 25.66 | 339,100 |
Jun 2, 2023 | 26.29 | 26.86 | 26.29 | 26.65 | 26.27 | 347,900 |
Jun 1, 2023 | 25.93 | 26.25 | 25.79 | 26.16 | 25.78 | 380,800 |
May 31, 2023 | 26.45 | 26.54 | 25.88 | 25.92 | 25.55 | 547,700 |
May 30, 2023 | 26.31 | 26.65 | 26.24 | 26.55 | 26.17 | 287,400 |
May 26, 2023 | 26.25 | 26.49 | 26.15 | 26.26 | 25.88 | 353,300 |
May 25, 2023 | 25.51 | 26.28 | 25.50 | 26.24 | 25.86 | 423,400 |
May 24, 2023 | 25.79 | 25.80 | 25.28 | 25.48 | 25.11 | 582,300 |
May 23, 2023 | 26.00 | 26.26 | 25.87 | 25.93 | 25.56 | 776,800 |
May 22, 2023 | 26.39 | 26.40 | 25.93 | 26.13 | 25.75 | 778,000 |
May 19, 2023 | 26.49 | 26.49 | 26.03 | 26.13 | 25.75 | 558,000 |
May 18, 2023 | 26.22 | 26.48 | 25.98 | 26.30 | 25.92 | 294,900 |
Related Tickers
WERN Werner Enterprises, Inc.
37.35
-2.10%
MRTN Marten Transport, Ltd.
18.10
+0.17%
KNX Knight-Swift Transportation Holdings Inc.
49.14
-2.67%
HTLD Heartland Express, Inc.
11.46
-0.61%
RXO RXO, Inc.
20.58
-2.60%
CVLG Covenant Logistics Group, Inc.
46.46
-1.00%
ULH Universal Logistics Holdings, Inc.
47.35
-1.00%
ARCB ArcBest Corporation
113.78
-1.21%
TFII TFI International Inc.
133.21
-2.20%
PTSI P.A.M. Transportation Services, Inc.
17.55
-0.68%