Schneider National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	36.01	36.54	35.19	36.29	36.29	0.25%	859,288
Jun 25, 2026	35.40	36.43	35.38	36.20	36.20	3.52%	810,580
Jun 24, 2026	35.60	35.68	34.88	34.97	34.97	-1.10%	1,401,009
Jun 23, 2026	35.49	35.75	35.18	35.36	35.36	-0.31%	1,098,687
Jun 22, 2026	35.80	36.27	35.31	35.47	35.47	-0.59%	1,246,516
Jun 18, 2026	35.41	36.34	35.35	35.68	35.68	0.96%	1,512,032
Jun 17, 2026	37.13	37.13	35.17	35.34	35.34	-4.54%	1,112,951
Jun 16, 2026	37.19	37.94	36.69	37.02	37.02	-1.78%	1,040,968
Jun 15, 2026	38.53	38.57	37.35	37.69	37.69	-1.95%	946,216
Jun 12, 2026	38.20	38.90	37.86	38.44	38.44	1.13%	989,619
Jun 11, 2026	37.39	38.42	37.39	38.11	38.01	2.83%	989,183
Jun 10, 2026	37.14	37.90	36.22	37.06	36.96	-2.55%	1,744,923
Jun 9, 2026	38.57	39.27	37.19	38.03	37.93	-1.88%	1,178,466
Jun 8, 2026	37.51	39.03	37.31	38.76	38.66	4.17%	1,336,985
Jun 5, 2026	37.06	37.84	36.97	37.21	37.11	0.30%	1,463,456
Jun 4, 2026	36.02	37.11	35.98	37.10	37.00	1.53%	826,154
Jun 3, 2026	36.05	36.89	36.05	36.54	36.44	0.41%	839,365
Jun 2, 2026	36.24	36.57	35.69	36.39	36.29	0.05%	814,357
Jun 1, 2026	35.10	36.45	34.72	36.37	36.27	2.91%	916,762
May 29, 2026	35.09	35.80	34.98	35.34	35.25	-0.31%	1,189,006
May 28, 2026	34.60	35.75	34.21	35.45	35.36	1.31%	648,699
May 27, 2026	35.01	35.33	34.75	34.99	34.90	1.01%	818,638
May 26, 2026	34.00	34.79	33.57	34.64	34.55	3.71%	858,005
May 22, 2026	33.47	33.67	33.05	33.40	33.31	0.18%	583,424
May 21, 2026	33.15	33.47	32.40	33.34	33.25	-0.77%	796,239
May 20, 2026	32.39	33.66	32.16	33.60	33.51	4.48%	1,054,276
May 19, 2026	32.10	32.72	31.63	32.16	32.08	-0.65%	892,821
May 18, 2026	31.96	32.70	31.70	32.37	32.29	1.35%	1,159,583
May 15, 2026	32.74	32.93	31.34	31.94	31.86	-3.82%	2,333,764
May 14, 2026	29.41	33.26	29.04	33.21	33.12	13.85%	3,210,785
May 13, 2026	29.02	29.39	28.84	29.17	29.09	0.79%	586,178
May 12, 2026	29.86	29.97	28.59	28.94	28.86	-3.02%	713,092
May 11, 2026	30.78	30.82	29.84	29.84	29.76	-2.96%	865,865
May 8, 2026	30.80	31.02	30.61	30.75	30.67	0.33%	679,298
May 7, 2026	31.07	31.11	30.37	30.65	30.57	-0.81%	1,009,707
May 6, 2026	30.52	31.43	30.52	30.90	30.82	2.90%	1,130,627
May 5, 2026	30.08	30.67	29.95	30.03	29.95	0.23%	937,777
May 4, 2026	31.19	31.19	29.86	29.96	29.88	-4.80%	1,128,005
May 1, 2026	33.34	33.34	31.19	31.47	31.39	1.22%	1,716,599
Apr 30, 2026	30.45	31.21	30.16	31.09	31.01	2.37%	1,013,779
Apr 29, 2026	30.98	31.56	30.21	30.37	30.29	-1.56%	872,918
Apr 28, 2026	30.70	31.03	30.39	30.85	30.77	0.95%	715,118
Apr 27, 2026	30.27	30.84	30.25	30.56	30.48	0.92%	797,324
Apr 24, 2026	30.18	30.48	29.95	30.28	30.20	0.50%	974,523
Apr 23, 2026	30.17	30.81	29.98	30.13	30.05	0.97%	1,094,482
Apr 22, 2026	30.65	30.70	29.68	29.84	29.76	-1.32%	646,413
Apr 21, 2026	30.19	30.60	29.78	30.24	30.16	0.77%	868,931
Apr 20, 2026	29.02	30.19	28.91	30.01	29.93	2.11%	850,630
Apr 17, 2026	29.19	29.94	28.74	29.39	29.31	2.40%	5,451,087
Apr 16, 2026	27.53	28.81	27.53	28.70	28.62	4.97%	1,060,590
Apr 15, 2026	27.65	28.16	27.16	27.34	27.27	-2.95%	1,251,934
Apr 14, 2026	28.20	28.58	27.85	28.17	28.10	0.21%	787,154
Apr 13, 2026	28.07	28.20	27.30	28.11	28.04	-0.64%	886,966
Apr 10, 2026	28.24	28.67	28.07	28.29	28.22	0.68%	667,601
Apr 9, 2026	28.35	28.66	28.04	28.10	28.03	-1.30%	1,192,707
Apr 8, 2026	28.50	29.11	28.32	28.47	28.40	3.75%	1,165,167
Apr 7, 2026	27.21	27.70	27.19	27.44	27.37	0.59%	966,667
Apr 6, 2026	26.80	27.41	26.63	27.28	27.21	0.92%	698,521
Apr 2, 2026	26.15	27.26	25.87	27.03	26.96	2.00%	746,820
Apr 1, 2026	26.54	27.09	26.37	26.50	26.43	0.53%	652,806
Mar 31, 2026	26.14	26.70	25.65	26.36	26.29	2.89%	986,647
Mar 30, 2026	25.69	26.00	25.29	25.62	25.55	0.71%	774,354
Mar 27, 2026	25.50	25.59	25.12	25.44	25.37	-1.13%	615,498
Mar 26, 2026	25.52	25.92	25.45	25.73	25.66	-0.46%	715,595
Mar 25, 2026	25.60	25.95	25.16	25.85	25.78	2.30%	782,423
Mar 24, 2026	24.07	25.57	24.07	25.27	25.20	3.40%	1,202,618
Mar 23, 2026	24.52	25.10	24.27	24.44	24.38	2.91%	1,025,456
Mar 20, 2026	23.64	23.75	23.31	23.75	23.69	0.59%	1,792,713
Mar 19, 2026	23.53	23.75	23.20	23.61	23.55	-0.88%	1,317,415
Mar 18, 2026	23.92	24.12	23.59	23.82	23.76	-1.00%	1,260,065
Mar 17, 2026	24.21	24.51	23.75	24.06	24.00	0.71%	793,604
Mar 16, 2026	23.96	24.09	23.60	23.89	23.83	0.76%	784,080
Mar 13, 2026	24.04	24.56	23.42	23.71	23.65	0.25%	1,115,522
Mar 12, 2026	24.56	25.00	23.73	23.75	23.59	-5.53%	1,108,394
Mar 11, 2026	25.73	25.74	24.39	25.14	24.97	-2.67%	2,305,476
Mar 10, 2026	25.76	26.52	25.43	25.83	25.65	0.16%	1,072,371
Mar 9, 2026	25.69	25.88	24.57	25.79	25.61	0.59%	1,397,571
Mar 6, 2026	27.40	27.40	25.44	25.64	25.47	-6.18%	673,497
Mar 5, 2026	27.95	28.12	27.06	27.33	27.14	-3.26%	554,948
Mar 4, 2026	28.18	28.60	27.84	28.25	28.06	1.11%	654,457
Mar 3, 2026	27.43	28.03	26.98	27.94	27.75	-0.78%	724,956
Mar 2, 2026	27.90	28.44	27.38	28.16	27.97	-0.78%	760,364
Feb 27, 2026	27.65	28.56	27.65	28.38	28.19	1.10%	791,003
Feb 26, 2026	27.08	28.29	27.08	28.07	27.88	4.31%	627,480
Feb 25, 2026	27.56	27.56	26.72	26.91	26.73	-1.93%	793,625
Feb 24, 2026	27.24	27.62	27.07	27.44	27.25	1.07%	776,144
Feb 23, 2026	29.10	29.17	27.12	27.15	26.96	-7.37%	1,243,229
Feb 20, 2026	28.86	29.94	28.65	29.31	29.11	1.00%	843,144
Feb 19, 2026	28.61	29.13	28.39	29.02	28.82	0.87%	915,673
Feb 18, 2026	28.72	29.04	28.51	28.77	28.57	-0.10%	743,568
Feb 17, 2026	28.84	29.17	28.68	28.80	28.60	0.24%	747,092
Feb 13, 2026	28.66	29.09	28.17	28.73	28.53	0.56%	726,864
Feb 12, 2026	30.18	30.68	27.69	28.57	28.38	-3.87%	1,418,541
Feb 11, 2026	29.87	30.47	29.60	29.72	29.52	-0.34%	649,109
Feb 10, 2026	29.44	30.08	29.41	29.82	29.62	0.91%	1,022,921
Feb 9, 2026	29.45	29.82	29.00	29.55	29.35	0.24%	604,982
Feb 6, 2026	29.33	29.76	29.22	29.48	29.28	-1.47%	1,095,029
Feb 5, 2026	30.18	30.34	29.49	29.92	29.72	-1.32%	1,350,958
Feb 4, 2026	29.56	30.42	29.56	30.32	30.11	3.34%	1,348,115
Feb 3, 2026	27.83	29.62	27.83	29.34	29.14	2.66%	1,354,704