Skip to main content
Schneider National, Inc. (SNDR)
NYSE: SNDR · Real-Time Price · USD
30.85
+0.29 (0.95%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Schneider National Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.7031.0330.3930.8530.850.95%715,077
Apr 27, 202630.2730.8430.2530.5630.560.92%797,314
Apr 24, 202630.1830.4829.9530.2830.280.50%944,538
Apr 23, 202630.1730.8129.9830.1330.130.97%1,081,538
Apr 22, 202630.6530.7029.6829.8429.84-1.32%646,413
Apr 21, 202630.1930.6029.7830.2430.240.77%864,000
Apr 20, 202629.0230.1928.9130.0130.012.11%850,630
Apr 17, 202629.1929.9428.7429.3929.392.40%5,449,651
Apr 16, 202627.5328.8127.5328.7028.704.97%1,059,985
Apr 15, 202627.6528.1627.1627.3427.34-2.95%1,251,924
Apr 14, 202628.2028.5827.8528.1728.170.21%784,276
Apr 13, 202628.0728.2027.3028.1128.11-0.64%886,966
Apr 10, 202628.2428.6728.0728.2928.290.68%667,601
Apr 9, 202628.3528.6628.0428.1028.10-1.30%1,192,693
Apr 8, 202628.5029.1128.3228.4728.473.75%1,165,165
Apr 7, 202627.2127.7027.1927.4427.440.59%966,301
Apr 6, 202626.8027.4126.6327.2827.280.92%698,521
Apr 2, 202626.1527.2625.8727.0327.032.00%746,819
Apr 1, 202626.5427.0926.3726.5026.500.53%652,806
Mar 31, 202626.1426.7025.6526.3626.362.89%986,646
Mar 30, 202625.6926.0025.2925.6225.620.71%774,316
Mar 27, 202625.5025.5925.1225.4425.44-1.13%611,585
Mar 26, 202625.5225.9225.4525.7325.73-0.46%715,595
Mar 25, 202625.6025.9525.1625.8525.852.30%782,419
Mar 24, 202624.0725.5724.0725.2725.273.40%1,202,618
Mar 23, 202624.5225.1024.2724.4424.442.91%1,025,437
Mar 20, 202623.6423.7523.3123.7523.750.59%1,792,713
Mar 19, 202623.5323.7523.2023.6123.61-0.88%1,306,839
Mar 18, 202623.9224.1223.5923.8223.82-1.00%1,259,883
Mar 17, 202624.2124.5123.7524.0624.060.71%793,604
Mar 16, 202623.9624.0923.6023.8923.890.76%783,349
Mar 13, 202624.0424.5623.4223.7123.71-0.17%1,115,502
Mar 12, 202624.5625.0023.7323.7523.65-5.53%1,108,336
Mar 11, 202625.7325.7424.3925.1425.03-2.67%2,305,476
Mar 10, 202625.7626.5225.4325.8325.720.16%1,072,371
Mar 9, 202625.6925.8824.5725.7925.680.59%1,397,571
Mar 6, 202627.4027.4025.4425.6425.53-6.18%673,497
Mar 5, 202627.9528.1227.0627.3327.21-3.26%554,948
Mar 4, 202628.1828.6027.8428.2528.131.11%654,457
Mar 3, 202627.4328.0326.9827.9427.82-0.78%724,956
Mar 2, 202627.9028.4427.3828.1628.04-0.78%760,364
Feb 27, 202627.6528.5627.6528.3828.261.10%791,003
Feb 26, 202627.0828.2927.0828.0727.954.31%627,480
Feb 25, 202627.5627.5626.7226.9126.80-1.93%793,625
Feb 24, 202627.2427.6227.0727.4427.321.07%776,144
Feb 23, 202629.1029.1727.1227.1527.04-7.37%1,243,229
Feb 20, 202628.8629.9428.6529.3129.191.00%843,144
Feb 19, 202628.6129.1328.3929.0228.900.87%915,673
Feb 18, 202628.7229.0428.5128.7728.65-0.10%743,568
Feb 17, 202628.8429.1728.6828.8028.680.24%747,092
Feb 13, 202628.6629.0928.1728.7328.610.56%726,864
Feb 12, 202630.1830.6827.6928.5728.45-3.87%1,418,541
Feb 11, 202629.8730.4729.6029.7229.59-0.34%649,109
Feb 10, 202629.4430.0829.4129.8229.690.91%1,022,921
Feb 9, 202629.4529.8229.0029.5529.430.24%604,982
Feb 6, 202629.3329.7629.2229.4829.36-1.47%1,095,029
Feb 5, 202630.1830.3429.4929.9229.79-1.32%1,350,958
Feb 4, 202629.5630.4229.5630.3230.193.34%1,348,115
Feb 3, 202627.8329.6227.8329.3429.222.66%1,354,704
Feb 2, 202627.0028.5926.9128.5828.466.48%1,985,887
Jan 30, 202624.4627.9424.4026.8426.73-9.66%2,930,201
Jan 29, 202629.8930.3229.3529.7129.58-1.66%1,125,355
Jan 28, 202629.9430.9829.9130.2130.082.23%886,699
Jan 27, 202629.7930.0329.4529.5529.43-1.24%462,383
Jan 26, 202629.9930.0529.4429.9229.79-0.20%943,461
Jan 23, 202630.4230.5429.9129.9829.85-1.67%448,782
Jan 22, 202630.2630.5230.0230.4930.360.56%846,110
Jan 21, 202629.0330.5229.0130.3230.195.31%771,650
Jan 20, 202629.0329.2228.6828.7928.67-1.74%637,928
Jan 16, 202629.6429.9029.2929.3029.18-1.68%854,392
Jan 15, 202629.2329.8228.9829.8029.672.23%794,802
Jan 14, 202628.7529.1628.4929.1529.031.22%655,397
Jan 13, 202628.7728.9728.5928.8028.680.14%549,310
Jan 12, 202628.5928.8828.3928.7628.64-0.45%707,814
Jan 9, 202628.4829.1228.4828.8928.771.23%815,259
Jan 8, 202627.8328.7527.8328.5428.422.22%1,018,733
Jan 7, 202628.6228.8027.8827.9227.80-2.24%1,120,394
Jan 6, 202627.9228.7027.9228.5628.441.60%1,376,369
Jan 5, 202626.9228.1826.9228.1127.994.23%986,070
Jan 2, 202626.8127.0726.5026.9726.861.66%723,390
Dec 31, 202526.9226.9826.5226.5326.42-1.19%554,844
Dec 30, 202527.2627.3026.8426.8526.74-1.76%637,823
Dec 29, 202527.4027.5327.1627.3327.210.15%797,529
Dec 26, 202527.1627.3727.0627.2927.180.37%537,789
Dec 24, 202527.0627.2826.9427.1927.080.18%315,984
Dec 23, 202527.2027.3526.9727.1427.03-0.40%746,081
Dec 22, 202527.1027.4027.0527.2527.140.89%965,647
Dec 19, 202526.7227.0326.3427.0126.900.22%1,942,306
Dec 18, 202526.9827.3326.7926.9526.840.75%756,102
Dec 17, 202526.6526.8726.4526.7526.64-0.04%702,670
Dec 16, 202527.4827.5726.6826.7626.65-1.44%959,069
Dec 15, 202527.0327.2326.7727.1527.040.52%1,080,492
Dec 12, 202527.3327.4826.5327.0126.90-0.95%1,453,463
Dec 11, 202526.8527.7426.5027.2727.061.26%1,107,961
Dec 10, 202526.0226.9825.9926.9326.723.98%858,780
Dec 9, 202525.9426.4825.8525.9025.70-0.27%914,139
Dec 8, 202526.0126.3125.8025.9725.770.08%1,455,120
Dec 5, 202525.3525.9725.1325.9525.752.45%996,515
Dec 4, 202525.1125.5825.0825.3325.140.64%1,228,517
Dec 3, 202523.9825.3623.8625.1724.987.38%1,997,715