Skip to main content
Schneider National, Inc. (SNDR)
NYSE: SNDR · Real-Time Price · USD
25.79
+0.15 (0.59%)
Mar 9, 2026, 4:00 PM EDT - Market closed

Schneider National Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.6925.8824.5725.7925.790.59%1,397,571
Mar 6, 202627.4027.4025.4425.6425.64-6.18%672,291
Mar 5, 202627.9528.1227.0627.3327.33-3.26%554,948
Mar 4, 202628.1828.6027.8428.2528.251.11%654,457
Mar 3, 202627.4328.0326.9827.9427.94-0.78%724,956
Mar 2, 202627.9028.4427.3828.1628.16-0.78%760,243
Feb 27, 202627.6528.5627.6528.3828.381.10%790,682
Feb 26, 202627.0828.2927.0828.0728.074.31%626,990
Feb 25, 202627.5627.5626.7226.9126.91-1.93%793,420
Feb 24, 202627.2427.6227.0727.4427.441.07%776,142
Feb 23, 202629.1029.1727.1227.1527.15-7.37%1,243,129
Feb 20, 202628.8629.9428.6529.3129.311.00%842,129
Feb 19, 202628.6129.1328.3929.0229.020.87%914,785
Feb 18, 202628.7229.0428.5128.7728.77-0.10%743,462
Feb 17, 202628.8429.1728.6828.8028.800.24%746,566
Feb 13, 202628.6629.0928.1728.7328.730.56%726,810
Feb 12, 202630.1830.6827.6928.5728.57-3.87%1,418,041
Feb 11, 202629.8730.4729.6029.7229.72-0.34%648,207
Feb 10, 202629.4430.0829.4129.8229.820.91%1,022,921
Feb 9, 202629.4529.8229.0029.5529.550.24%604,975
Feb 6, 202629.3329.7629.2229.4829.48-1.47%1,095,022
Feb 5, 202630.1830.3429.4929.9229.92-1.32%1,350,955
Feb 4, 202629.5630.4229.5630.3230.323.34%1,348,110
Feb 3, 202627.8329.6227.8329.3429.342.66%1,354,703
Feb 2, 202627.0028.5926.9128.5828.586.48%1,984,478
Jan 30, 202624.4627.9424.4026.8426.84-9.66%2,927,603
Jan 29, 202629.8930.3229.3529.7129.71-1.66%1,106,633
Jan 28, 202629.9430.9829.9130.2130.212.23%886,677
Jan 27, 202629.7930.0329.4529.5529.55-1.24%462,374
Jan 26, 202629.9930.0529.4429.9229.92-0.20%943,460
Jan 23, 202630.4230.5429.9129.9829.98-1.67%448,648
Jan 22, 202630.2630.5230.0230.4930.490.56%846,110
Jan 21, 202629.0330.5229.0130.3230.325.31%771,258
Jan 20, 202629.0329.2228.6828.7928.79-1.74%637,875
Jan 16, 202629.6429.9029.2929.3029.30-1.68%841,663
Jan 15, 202629.2329.8228.9829.8029.802.23%794,756
Jan 14, 202628.7529.1628.4929.1529.151.22%655,395
Jan 13, 202628.7728.9728.5928.8028.800.14%549,310
Jan 12, 202628.5928.8828.3928.7628.76-0.45%707,469
Jan 9, 202628.4829.1228.4828.8928.891.23%815,257
Jan 8, 202627.8328.7527.8328.5428.542.22%1,018,731
Jan 7, 202628.6228.8027.8827.9227.92-2.24%1,120,382
Jan 6, 202627.9228.7027.9228.5628.561.60%1,374,720
Jan 5, 202626.9228.1826.9228.1128.114.23%986,055
Jan 2, 202626.8127.0726.5026.9726.971.66%723,390
Dec 31, 202526.9226.9826.5226.5326.53-1.19%554,844
Dec 30, 202527.2627.3026.8426.8526.85-1.76%637,652
Dec 29, 202527.4027.5327.1627.3327.330.15%778,659
Dec 26, 202527.1627.3727.0627.2927.290.37%537,785
Dec 24, 202527.0627.2826.9427.1927.190.18%315,984
Dec 23, 202527.2027.3526.9727.1427.14-0.40%746,081
Dec 22, 202527.1027.4027.0527.2527.250.89%965,547
Dec 19, 202526.7227.0326.3427.0127.010.22%1,829,821
Dec 18, 202526.9827.3326.7926.9526.950.75%756,102
Dec 17, 202526.6526.8726.4526.7526.75-0.04%702,670
Dec 16, 202527.4827.5726.6826.7626.76-1.44%959,069
Dec 15, 202527.0327.2326.7727.1527.150.52%1,080,492
Dec 12, 202527.3327.4826.5327.0127.01-0.95%1,453,463
Dec 11, 202526.8527.7426.5027.2727.181.26%1,107,961
Dec 10, 202526.0226.9825.9926.9326.843.98%858,780
Dec 9, 202525.9426.4825.8525.9025.81-0.27%914,139
Dec 8, 202526.0126.3125.8025.9725.880.08%1,455,120
Dec 5, 202525.3525.9725.1325.9525.862.45%996,515
Dec 4, 202525.1125.5825.0825.3325.240.64%1,228,517
Dec 3, 202523.9825.3623.8625.1725.087.38%1,997,715
Dec 2, 202522.9123.5922.6623.4423.362.14%1,106,680
Dec 1, 202522.3823.1822.3122.9522.871.50%1,058,386
Nov 28, 202522.6922.7122.4522.6122.530.36%337,981
Nov 26, 202522.3522.8322.3522.5322.450.40%1,055,201
Nov 25, 202521.7622.5521.5222.4422.363.84%963,808
Nov 24, 202521.6421.8421.4621.6121.53-0.18%1,186,653
Nov 21, 202520.7221.7920.7021.6521.575.00%911,667
Nov 20, 202520.9421.3120.5920.6220.55-0.72%748,326
Nov 19, 202521.0521.0820.6820.7720.70-1.10%570,195
Nov 18, 202520.6221.1720.5121.0020.931.16%752,138
Nov 17, 202521.4821.5720.7320.7620.69-3.22%911,441
Nov 14, 202521.6721.8321.3421.4521.38-1.38%737,339
Nov 13, 202521.9722.2821.7121.7521.67-1.58%1,026,787
Nov 12, 202522.2422.5722.0922.1022.02-0.27%681,538
Nov 11, 202522.2222.2221.8322.1622.080.09%843,942
Nov 10, 202522.7722.8121.9922.1422.06-2.68%810,674
Nov 7, 202522.0422.7822.0422.7522.672.66%956,236
Nov 6, 202522.1822.3221.9122.1622.08-0.94%1,056,055
Nov 5, 202521.9222.5821.7222.3722.292.05%1,436,057
Nov 4, 202521.3222.0621.2521.9221.842.53%1,185,964
Nov 3, 202521.2421.4520.8021.3821.310.05%1,159,023
Oct 31, 202520.1821.4820.1121.3721.305.53%2,163,587
Oct 30, 202521.1321.6220.2220.2520.18-10.52%1,693,862
Oct 29, 202522.7122.9722.2622.6322.55-0.31%1,044,394
Oct 28, 202523.1723.1722.7022.7022.62-1.43%816,669
Oct 27, 202522.9123.1522.7623.0322.950.61%697,209
Oct 24, 202522.7922.9922.6722.8922.810.88%709,883
Oct 23, 202523.2623.5022.3322.6922.61-3.57%1,324,253
Oct 22, 202523.8124.0923.5123.5323.45-1.59%1,168,783
Oct 21, 202523.4824.1123.4223.9123.831.40%673,683
Oct 20, 202523.3123.7123.3123.5823.501.55%641,415
Oct 17, 202523.6523.7123.0023.2223.14-1.65%923,287
Oct 16, 202523.5623.9723.2723.6123.534.10%1,488,286
Oct 15, 202522.5822.8522.4122.6822.600.84%940,211
Oct 14, 202521.9422.5721.8722.4922.411.63%984,830