Schneider National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	29.44	29.59	28.74	28.94	28.94	-1.50%	1,592,484
Dec 19, 2024	29.59	29.94	29.13	29.38	29.38	-0.07%	655,226
Dec 18, 2024	30.05	30.37	29.24	29.40	29.40	-2.26%	1,346,291
Dec 17, 2024	30.92	31.12	30.07	30.08	30.08	-3.00%	1,134,468
Dec 16, 2024	30.94	31.25	30.80	31.01	31.01	-	484,841
Dec 13, 2024	31.44	31.60	30.97	31.01	31.01	-1.93%	586,676
Dec 12, 2024	31.41	31.84	31.13	31.62	31.52	0.22%	607,345
Dec 11, 2024	31.50	31.87	31.41	31.55	31.45	0.64%	722,011
Dec 10, 2024	31.64	31.83	31.29	31.35	31.25	-0.60%	746,303
Dec 9, 2024	31.69	32.04	31.42	31.54	31.44	0.22%	627,362
Dec 6, 2024	31.87	31.87	31.33	31.47	31.37	-0.13%	586,820
Dec 5, 2024	31.98	32.02	31.48	31.51	31.41	-1.13%	605,486
Dec 4, 2024	31.92	32.21	31.53	31.87	31.77	-	738,900
Dec 3, 2024	32.68	32.68	31.72	31.87	31.77	-3.75%	1,131,341
Dec 2, 2024	33.58	33.58	32.50	33.11	33.01	-1.49%	1,280,051
Nov 29, 2024	32.87	33.90	32.87	33.61	33.51	2.31%	550,424
Nov 27, 2024	33.11	33.61	32.81	32.85	32.75	-1.29%	2,722,162
Nov 26, 2024	32.58	33.47	32.12	33.28	33.18	3.94%	1,339,096
Nov 25, 2024	32.00	32.71	31.91	32.02	31.92	1.30%	886,709
Nov 22, 2024	31.54	31.96	31.32	31.61	31.51	0.64%	677,168
Nov 21, 2024	31.23	31.80	30.98	31.41	31.31	0.80%	504,520
Nov 20, 2024	30.79	31.18	30.56	31.16	31.07	0.91%	566,931
Nov 19, 2024	30.35	31.02	30.35	30.88	30.79	1.08%	468,408
Nov 18, 2024	30.20	30.73	30.20	30.55	30.46	1.13%	438,103
Nov 15, 2024	30.55	30.58	29.96	30.21	30.12	-1.18%	633,501
Nov 14, 2024	31.20	31.26	30.35	30.57	30.48	-2.21%	804,373
Nov 13, 2024	31.88	31.91	31.26	31.26	31.17	-1.36%	499,432
Nov 12, 2024	31.05	31.70	30.89	31.69	31.59	-0.44%	918,604
Nov 11, 2024	31.68	32.14	31.52	31.83	31.73	1.14%	481,984
Nov 8, 2024	30.60	31.71	30.54	31.47	31.37	3.15%	827,836
Nov 7, 2024	31.16	31.24	30.41	30.51	30.42	0.23%	1,143,127
Nov 6, 2024	27.93	30.90	27.93	30.44	30.35	4.68%	1,191,139
Nov 5, 2024	28.44	29.12	28.35	29.08	28.99	1.79%	722,294
Nov 4, 2024	28.39	28.84	28.35	28.57	28.48	0.56%	572,384
Nov 1, 2024	28.45	28.67	28.33	28.41	28.32	0.46%	546,655
Oct 31, 2024	28.49	28.76	28.27	28.28	28.19	-0.74%	382,045
Oct 30, 2024	28.27	29.18	28.21	28.49	28.40	0.21%	388,252
Oct 29, 2024	28.30	28.62	28.18	28.43	28.34	0.25%	486,784
Oct 28, 2024	28.18	28.50	28.13	28.36	28.27	1.25%	429,417
Oct 25, 2024	27.89	28.22	27.88	28.01	27.92	1.01%	407,719
Oct 24, 2024	27.92	27.98	27.43	27.73	27.65	-0.40%	326,320
Oct 23, 2024	27.84	28.08	27.63	27.84	27.76	-0.46%	514,591
Oct 22, 2024	27.47	27.98	27.45	27.97	27.89	1.23%	462,967
Oct 21, 2024	28.11	28.13	27.62	27.63	27.55	-1.95%	483,101
Oct 18, 2024	28.37	28.37	27.98	28.18	28.09	-0.25%	409,732
Oct 17, 2024	28.29	28.29	27.89	28.25	28.16	-0.70%	967,171
Oct 16, 2024	28.12	28.59	28.12	28.45	28.36	3.42%	657,469
Oct 15, 2024	27.88	28.37	27.48	27.51	27.43	-0.86%	710,644
Oct 14, 2024	27.47	27.79	27.19	27.75	27.67	0.40%	517,571
Oct 11, 2024	27.38	27.70	27.26	27.64	27.56	2.18%	431,430
Oct 10, 2024	27.19	27.23	26.85	27.05	26.97	-0.51%	556,563
Oct 9, 2024	27.21	27.47	27.07	27.19	27.11	-1.06%	447,597
Oct 8, 2024	27.37	27.64	27.24	27.48	27.40	0.37%	431,926
Oct 7, 2024	26.97	27.46	26.92	27.38	27.30	1.48%	432,665
Oct 4, 2024	27.82	27.82	26.97	26.98	26.90	-1.53%	497,132
Oct 3, 2024	27.42	27.64	27.20	27.40	27.32	-0.90%	1,306,222
Oct 2, 2024	28.11	28.24	27.53	27.65	27.57	-1.60%	599,374
Oct 1, 2024	28.42	28.55	27.65	28.10	28.01	-1.54%	567,948
Sep 30, 2024	28.45	29.01	28.44	28.54	28.45	0.67%	560,974
Sep 27, 2024	28.44	28.71	28.23	28.35	28.26	1.00%	445,411
Sep 26, 2024	28.37	28.47	27.87	28.07	27.98	0.72%	396,736
Sep 25, 2024	28.42	28.48	27.84	27.87	27.79	-1.69%	485,713
Sep 24, 2024	28.00	28.47	27.96	28.35	28.26	1.39%	426,601
Sep 23, 2024	27.98	28.17	27.82	27.96	27.88	0.36%	561,968
Sep 20, 2024	28.04	28.28	27.85	27.86	27.78	-2.76%	3,288,799
Sep 19, 2024	28.55	28.90	28.45	28.65	28.56	1.67%	797,268
Sep 18, 2024	28.14	28.87	28.03	28.18	28.09	0.46%	602,918
Sep 17, 2024	28.22	28.54	27.88	28.05	27.96	-0.18%	621,735
Sep 16, 2024	27.90	28.19	27.85	28.10	28.01	1.37%	980,740
Sep 13, 2024	27.40	27.77	27.31	27.72	27.64	2.06%	538,764
Sep 12, 2024	26.93	27.20	26.59	27.16	26.99	1.19%	522,995
Sep 11, 2024	27.00	27.00	26.07	26.84	26.67	-1.07%	612,902
Sep 10, 2024	27.17	27.30	26.78	27.13	26.96	-0.22%	564,148
Sep 9, 2024	26.77	27.49	26.77	27.19	27.01	1.99%	621,781
Sep 6, 2024	26.75	26.93	26.55	26.66	26.49	-0.49%	330,725
Sep 5, 2024	27.22	27.22	26.57	26.79	26.62	-1.72%	349,998
Sep 4, 2024	27.13	27.47	27.09	27.26	27.08	0.44%	529,818
Sep 3, 2024	26.98	27.19	26.70	27.14	26.97	0.11%	477,685
Aug 30, 2024	26.78	27.15	26.63	27.11	26.94	1.38%	757,528
Aug 29, 2024	27.19	27.23	26.68	26.74	26.57	-0.85%	433,117
Aug 28, 2024	26.31	27.00	26.26	26.97	26.80	2.04%	515,632
Aug 27, 2024	26.86	26.92	26.33	26.43	26.26	-1.56%	631,124
Aug 26, 2024	27.40	27.57	26.83	26.85	26.68	-1.58%	647,139
Aug 23, 2024	26.94	27.43	26.94	27.28	27.10	1.49%	325,144
Aug 22, 2024	27.11	27.27	26.80	26.88	26.71	-0.74%	474,644
Aug 21, 2024	26.90	27.24	26.90	27.08	26.91	1.01%	444,662
Aug 20, 2024	26.98	26.99	26.55	26.81	26.64	-0.81%	390,115
Aug 19, 2024	26.88	27.10	26.78	27.03	26.86	0.90%	408,181
Aug 16, 2024	26.65	26.92	26.59	26.79	26.62	0.30%	510,091
Aug 15, 2024	26.94	27.46	26.64	26.71	26.54	0.83%	596,761
Aug 14, 2024	26.96	27.00	26.30	26.49	26.32	-1.67%	749,889
Aug 13, 2024	26.49	26.95	26.38	26.94	26.77	2.05%	1,094,476
Aug 12, 2024	26.74	26.93	26.24	26.40	26.23	-1.20%	779,131
Aug 9, 2024	27.29	27.36	26.64	26.72	26.55	-2.23%	621,701
Aug 8, 2024	27.21	27.47	26.84	27.33	27.15	-	830,937
Aug 7, 2024	28.12	28.25	27.31	27.33	27.15	-2.36%	924,240
Aug 6, 2024	27.39	28.41	27.38	27.99	27.81	2.27%	1,489,455
Aug 5, 2024	26.83	27.87	26.63	27.37	27.19	-1.05%	1,345,613
Aug 2, 2024	27.94	27.94	27.17	27.66	27.48	-1.43%	1,299,943
Aug 1, 2024	28.36	28.97	27.56	28.06	27.88	4.27%	2,089,325