Schneider National, Inc. (SNDR)
NYSE: SNDR · Real-Time Price · USD
23.98
-0.18 (-0.75%)
Aug 8, 2025, 4:00 PM - Market closed
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 24.18 | 24.25 | 23.85 | 23.98 | 23.98 | -0.75% | 514,042 |
| Aug 7, 2025 | 24.96 | 24.97 | 24.12 | 24.16 | 24.16 | -2.74% | 921,250 |
| Aug 6, 2025 | 24.80 | 24.95 | 24.60 | 24.84 | 24.84 | 0.32% | 662,738 |
| Aug 5, 2025 | 24.43 | 24.81 | 24.25 | 24.76 | 24.76 | 1.56% | 811,924 |
| Aug 4, 2025 | 24.22 | 24.70 | 23.96 | 24.38 | 24.38 | 1.20% | 777,462 |
| Aug 1, 2025 | 24.45 | 24.61 | 24.06 | 24.09 | 24.09 | -1.47% | 1,039,598 |
| Jul 31, 2025 | 24.14 | 24.63 | 24.02 | 24.45 | 24.45 | -0.24% | 1,009,283 |
| Jul 30, 2025 | 25.28 | 25.32 | 24.32 | 24.51 | 24.51 | -3.01% | 719,191 |
| Jul 29, 2025 | 25.72 | 25.77 | 25.05 | 25.27 | 25.27 | -1.86% | 763,639 |
| Jul 28, 2025 | 26.01 | 26.15 | 25.57 | 25.75 | 25.75 | -1.08% | 555,258 |
| Jul 25, 2025 | 26.28 | 26.34 | 25.65 | 26.03 | 26.03 | 0.15% | 700,689 |
| Jul 24, 2025 | 25.84 | 26.07 | 25.54 | 25.99 | 25.99 | 0.43% | 701,405 |
| Jul 23, 2025 | 25.79 | 25.95 | 25.54 | 25.88 | 25.88 | 1.25% | 570,351 |
| Jul 22, 2025 | 25.29 | 25.67 | 25.15 | 25.56 | 25.56 | 1.91% | 782,519 |
| Jul 21, 2025 | 25.28 | 25.47 | 25.04 | 25.08 | 25.08 | 0.04% | 541,786 |
| Jul 18, 2025 | 25.74 | 25.78 | 24.80 | 25.07 | 25.07 | -1.61% | 1,241,991 |
| Jul 17, 2025 | 25.13 | 25.55 | 25.10 | 25.48 | 25.48 | 1.31% | 799,528 |
| Jul 16, 2025 | 25.27 | 25.35 | 24.91 | 25.15 | 25.15 | 0.24% | 943,934 |
| Jul 15, 2025 | 26.00 | 26.00 | 25.07 | 25.09 | 25.09 | -3.13% | 887,461 |
| Jul 14, 2025 | 26.62 | 26.73 | 25.85 | 25.90 | 25.90 | -3.47% | 1,037,135 |
| Jul 11, 2025 | 26.64 | 27.06 | 26.38 | 26.83 | 26.83 | -0.33% | 1,408,230 |
| Jul 10, 2025 | 26.18 | 27.18 | 26.06 | 26.92 | 26.92 | 3.22% | 1,085,647 |
| Jul 9, 2025 | 25.82 | 26.17 | 25.67 | 26.08 | 26.08 | 0.93% | 616,554 |
| Jul 8, 2025 | 25.16 | 26.05 | 25.16 | 25.84 | 25.84 | 2.01% | 815,563 |
| Jul 7, 2025 | 25.52 | 25.81 | 25.17 | 25.33 | 25.33 | -1.29% | 562,279 |
| Jul 3, 2025 | 25.74 | 25.86 | 25.41 | 25.66 | 25.66 | -0.16% | 542,345 |
| Jul 2, 2025 | 25.05 | 25.75 | 24.88 | 25.70 | 25.70 | 2.68% | 730,840 |
| Jul 1, 2025 | 24.12 | 25.62 | 24.12 | 25.03 | 25.03 | 3.64% | 823,448 |
| Jun 30, 2025 | 24.45 | 24.72 | 24.03 | 24.15 | 24.15 | -1.31% | 562,896 |
| Jun 27, 2025 | 24.14 | 24.63 | 24.14 | 24.47 | 24.47 | 1.66% | 1,256,728 |
| Jun 26, 2025 | 24.03 | 24.22 | 23.90 | 24.07 | 24.07 | 0.63% | 819,367 |
| Jun 25, 2025 | 24.19 | 24.21 | 23.62 | 23.92 | 23.92 | -1.36% | 1,425,935 |
| Jun 24, 2025 | 24.36 | 24.57 | 24.12 | 24.25 | 24.25 | 0.41% | 1,455,438 |
| Jun 23, 2025 | 23.59 | 24.17 | 23.52 | 24.15 | 24.15 | 1.94% | 584,297 |
| Jun 20, 2025 | 24.21 | 24.21 | 23.64 | 23.69 | 23.69 | -0.96% | 1,017,951 |
| Jun 18, 2025 | 23.97 | 24.23 | 23.87 | 23.92 | 23.92 | 0.21% | 525,458 |
| Jun 17, 2025 | 24.01 | 24.42 | 23.79 | 23.87 | 23.87 | -1.77% | 523,176 |
| Jun 16, 2025 | 24.26 | 24.51 | 23.93 | 24.30 | 24.30 | 0.91% | 543,660 |
| Jun 13, 2025 | 24.08 | 24.43 | 23.94 | 24.08 | 24.08 | -1.51% | 489,630 |
| Jun 12, 2025 | 24.05 | 24.46 | 23.81 | 24.45 | 24.35 | 0.95% | 465,112 |
| Jun 11, 2025 | 24.80 | 24.94 | 24.13 | 24.22 | 24.13 | -2.02% | 552,312 |
| Jun 10, 2025 | 24.30 | 24.93 | 24.18 | 24.72 | 24.62 | 2.40% | 666,338 |
| Jun 9, 2025 | 24.20 | 24.42 | 24.03 | 24.14 | 24.05 | 0.17% | 430,627 |
| Jun 6, 2025 | 24.28 | 24.43 | 23.97 | 24.10 | 24.01 | 0.75% | 541,899 |
| Jun 5, 2025 | 23.99 | 24.22 | 23.86 | 23.92 | 23.83 | - | 1,063,689 |
| Jun 4, 2025 | 23.91 | 24.06 | 23.71 | 23.92 | 23.83 | 0.04% | 591,474 |
| Jun 3, 2025 | 23.35 | 24.03 | 23.19 | 23.91 | 23.82 | 2.35% | 582,487 |
| Jun 2, 2025 | 23.52 | 23.75 | 23.11 | 23.36 | 23.27 | 0.82% | 815,742 |
| May 30, 2025 | 23.26 | 23.68 | 23.08 | 23.17 | 23.08 | -1.24% | 1,096,932 |
| May 29, 2025 | 23.24 | 23.63 | 23.20 | 23.46 | 23.37 | 1.38% | 856,873 |