Hot Features
프리미엄
Schneider National Inc (SNDR)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.11 | 3.87976232087 | 28.61 | 30.8 | 28.06 | 582669 | 29.60850737 | CS |
| 4 | 0.28 | 0.951086956522 | 29.44 | 30.8 | 28.06 | 644838 | 29.40984029 | CS |
| 12 | 1.83 | 6.56149157404 | 27.89 | 33.9 | 27.88 | 727949 | 30.63643253 | CS |
| 26 | 4.64 | 18.5007974482 | 25.08 | 33.9 | 23.82 | 819531 | 28.43663272 | CS |
| 52 | 5.81 | 24.2994562944 | 23.91 | 33.9 | 20 | 811015 | 25.67820173 | CS |
| 156 | 3.31 | 12.5331313896 | 26.41 | 33.9 | 20 | 690465 | 25.36787304 | CS |
| 260 | 6.01 | 25.3479544496 | 23.71 | 33.9 | 15.36 | 653032 | 24.4944386 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 | 28.69 | 28.825 | 28.24 | 514469 |
| 1736379600 | 29.17 | -0.08 | -0.27 | 28.9841 | 29.26 | 28.86 | 537435 |
| 1736293200 | 29.25 | -0.69 | -2.30 | 29.82 | 29.825 | 28.965 | 1162841 |
| 1736206800 | 29.94 | 0.05 | 0.17 | 30.33 | 30.61 | 29.91 | 893013 |
| 1735947600 | 29.89 | 0.76 | 2.61 | 29.31 | 30 | 29.06 | 619055 |
| 1735861200 | 29.13 | -0.15 | -0.51 | 29.435 | 29.585 | 28.97 | 550585 |
| 1735688400 | 29.28 | -0.04 | -0.14 | 29.47 | 29.7 | 29.27 | 389288 |
| 1735602000 | 29.32 | -0.22 | -0.74 | 29.33 | 29.53 | 29.07 | 475261 |
| 1735342800 | 29.54 | -0.07 | -0.24 | 29.535 | 29.79 | 29.24 | 343254 |
| 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 | 715681 |
| 1734738000 | 28.94 | -0.44 | -1.50 | 29.445 | 29.59 | 28.74 | 1585888 |
| 1734651600 | 29.38 | -0.02 | -0.07 | 29.615 | 29.94 | 29.13 | 646322 |
| 1734565200 | 29.4 | -0.68 | -2.26 | 29.98 | 30.37 | 29.24 | 1340298 |
| 1734478800 | 30.08 | -0.93 | -3.00 | 30.78 | 31.12 | 30.07 | 1128381 |
| 1734392400 | 31.01 | 0 | 0.00 | 30.84 | 31.25 | 30.8 | 479341 |
| 1734133200 | 31.01 | -0.61 | -1.93 | 31.37 | 31.6 | 30.97 | 557243 |
| 1734046800 | 31.62 | 0.07 | 0.22 | 31.46 | 31.84 | 31.13 | 600206 |
| 1733960400 | 31.55 | 0.2 | 0.64 | 31.47 | 31.8663 | 31.41 | 715479 |
| 1733874000 | 31.35 | -0.19 | -0.60 | 31.615 | 31.83 | 31.29 | 741982 |
| 1733787600 | 31.54 | 0.07 | 0.22 | 31.645 | 32.034999 | 31.42 | 623872 |
| 1733528400 | 31.47 | -0.04 | -0.13 | 31.78 | 31.87 | 31.33 | 580875 |
| 1733442000 | 31.51 | -0.36 | -1.13 | 31.965 | 32.02 | 31.48 | 601460 |
| 1733355600 | 31.87 | 0 | 0.00 | 31.82 | 32.205 | 31.53 | 727052 |
| 1733269200 | 31.87 | -1.24 | -3.75 | 32.68 | 32.68 | 31.72 | 1121659 |
| 1733182800 | 33.11 | -0.5 | -1.49 | 33.58 | 33.58 | 32.5001 | 1279405 |
| 1732917840 | 33.61 | 0.76 | 2.31 | 33.03 | 33.9 | 33.02 | 543758 |
| 1732750800 | 32.85 | -0.43 | -1.29 | 33.11 | 33.605 | 32.81 | 2721849 |
| 1732664400 | 33.28 | 1.26 | 3.94 | 32.54 | 33.47 | 32.119999 | 1320421 |
| 1732578000 | 32.02 | 0.41 | 1.30 | 32 | 32.71 | 32 | 880564 |
| 1732318800 | 31.61 | 0.2 | 0.64 | 31.54 | 31.955 | 31.35 | 670173 |
| 1732232400 | 31.41 | 0.25 | 0.80 | 31.285 | 31.8 | 30.98 | 496925 |
| 1732146000 | 31.16 | 0.28 | 0.91 | 30.76 | 31.18 | 30.555 | 562643 |
| 1732059600 | 30.88 | 0.33 | 1.08 | 30.345 | 31.02 | 30.345 | 464420 |
| 1731973200 | 30.55 | 0.34 | 1.13 | 30.17 | 30.73 | 30.17 | 433208 |
| 1731714000 | 30.21 | -0.36 | -1.18 | 30.505 | 30.58 | 29.96 | 626800 |
| 1731627600 | 30.57 | -0.69 | -2.21 | 31.255 | 31.255 | 30.35 | 794665 |
| 1731541200 | 31.26 | -0.43 | -1.36 | 31.875 | 31.91 | 31.26 | 494175 |
| 1731454800 | 31.69 | -0.14 | -0.44 | 31.05 | 31.7 | 31.05 | 917296 |
| 1731368400 | 31.83 | 0.36 | 1.14 | 31.68 | 32.14 | 31.52 | 481447 |
| 1731109200 | 31.47 | 0.96 | 3.15 | 30.84 | 31.71 | 30.54 | 822517 |
| 1731022800 | 30.51 | 0.07 | 0.23 | 31.14 | 31.24 | 30.41 | 1125405 |
| 1730936400 | 30.44 | 1.36 | 4.68 | 29.67 | 30.895 | 29.51 | 1189851 |
| 1730850000 | 29.08 | 0.51 | 1.79 | 28.35 | 29.12 | 28.35 | 717378 |
| 1730763600 | 28.57 | 0.16 | 0.56 | 28.39 | 28.835 | 28.39 | 568820 |
| 1730500800 | 28.41 | 0.13 | 0.46 | 28.45 | 28.67 | 28.325 | 543587 |
| 1730414400 | 28.28 | -0.21 | -0.74 | 28.49 | 28.755 | 28.27 | 381293 |
| 1730328000 | 28.49 | 0.06 | 0.21 | 28.24 | 29.18 | 28.24 | 375632 |
| 1730241600 | 28.43 | 0.07 | 0.25 | 28.25 | 28.6179 | 28.18 | 480965 |
| 1730155200 | 28.36 | 0.35 | 1.25 | 28.18 | 28.5 | 28.18 | 426838 |
| 1729896000 | 28.01 | 0.28 | 1.01 | 27.89 | 28.22 | 27.88 | 407719 |
| 1729809600 | 27.73 | -0.11 | -0.40 | 27.92 | 27.98 | 27.43 | 326295 |
| 1729723200 | 27.84 | -0.13 | -0.46 | 27.84 | 28.08 | 27.63 | 513952 |
| 1729636800 | 27.97 | 0.34 | 1.23 | 27.565 | 27.98 | 27.45 | 457751 |
| 1729550400 | 27.63 | -0.55 | -1.95 | 28.11 | 28.21 | 27.62 | 483101 |
