Schneider National, Inc. (SNDR)
NYSE: SNDR · Real-Time Price · USD
23.81
-0.10 (-0.42%)
Oct 22, 2025, 1:00 PM EDT - Market open
Schneider National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 23.48 | 24.11 | 23.42 | 23.91 | 23.91 | 1.40% | 655,540 |
| Oct 20, 2025 | 23.31 | 23.71 | 23.31 | 23.58 | 23.58 | 1.55% | 641,415 |
| Oct 17, 2025 | 23.65 | 23.71 | 23.00 | 23.22 | 23.22 | -1.65% | 923,287 |
| Oct 16, 2025 | 23.56 | 23.97 | 23.27 | 23.61 | 23.61 | 4.10% | 1,488,286 |
| Oct 15, 2025 | 22.58 | 22.85 | 22.41 | 22.68 | 22.68 | 0.84% | 940,211 |
| Oct 14, 2025 | 21.94 | 22.57 | 21.87 | 22.49 | 22.49 | 1.63% | 984,830 |
| Oct 13, 2025 | 22.23 | 22.44 | 21.91 | 22.13 | 22.13 | -0.32% | 1,117,540 |
| Oct 10, 2025 | 23.17 | 23.33 | 21.94 | 22.20 | 22.20 | -3.94% | 1,807,998 |
| Oct 9, 2025 | 23.15 | 23.48 | 22.92 | 23.11 | 23.11 | -0.26% | 1,957,611 |
| Oct 8, 2025 | 21.45 | 23.48 | 21.41 | 23.17 | 23.17 | 7.22% | 2,268,165 |
| Oct 7, 2025 | 21.94 | 22.21 | 21.35 | 21.61 | 21.61 | -1.95% | 1,375,516 |
| Oct 6, 2025 | 21.81 | 22.32 | 21.54 | 22.04 | 22.04 | 1.43% | 1,535,761 |
| Oct 3, 2025 | 21.59 | 22.09 | 21.45 | 21.73 | 21.73 | 3.08% | 1,705,061 |
| Oct 2, 2025 | 20.89 | 21.08 | 20.75 | 21.08 | 21.08 | 1.15% | 1,262,288 |
| Oct 1, 2025 | 20.99 | 21.17 | 20.73 | 20.84 | 20.84 | -1.51% | 967,552 |
| Sep 30, 2025 | 20.84 | 21.20 | 20.70 | 21.16 | 21.16 | 0.33% | 1,471,819 |
| Sep 29, 2025 | 21.36 | 21.36 | 20.90 | 21.09 | 21.09 | -0.80% | 1,355,570 |
| Sep 26, 2025 | 21.30 | 21.50 | 21.06 | 21.26 | 21.26 | -0.09% | 1,404,412 |
| Sep 25, 2025 | 21.50 | 21.78 | 21.19 | 21.28 | 21.28 | -1.44% | 1,060,004 |
| Sep 24, 2025 | 21.91 | 21.94 | 21.36 | 21.59 | 21.59 | -1.77% | 1,378,506 |
| Sep 23, 2025 | 22.09 | 22.31 | 21.81 | 21.98 | 21.98 | - | 1,186,832 |
| Sep 22, 2025 | 22.40 | 22.40 | 21.97 | 21.98 | 21.98 | -1.92% | 1,213,179 |
| Sep 19, 2025 | 23.03 | 23.08 | 22.38 | 22.41 | 22.41 | -2.61% | 1,748,985 |
| Sep 18, 2025 | 23.44 | 23.66 | 22.99 | 23.01 | 23.01 | -1.20% | 1,181,835 |
| Sep 17, 2025 | 24.05 | 24.39 | 23.24 | 23.29 | 23.29 | -3.28% | 864,776 |
| Sep 16, 2025 | 23.94 | 24.10 | 23.75 | 24.08 | 24.08 | 0.67% | 594,447 |
| Sep 15, 2025 | 23.97 | 24.17 | 23.79 | 23.92 | 23.92 | 0.38% | 933,504 |
| Sep 12, 2025 | 24.46 | 24.46 | 23.82 | 23.83 | 23.83 | -2.93% | 458,003 |
| Sep 11, 2025 | 24.00 | 24.63 | 24.00 | 24.55 | 24.45 | 2.94% | 525,288 |
| Sep 10, 2025 | 24.16 | 24.35 | 23.64 | 23.85 | 23.76 | -1.69% | 646,108 |
| Sep 9, 2025 | 24.44 | 24.44 | 24.15 | 24.26 | 24.16 | -0.78% | 499,043 |
| Sep 8, 2025 | 24.64 | 24.66 | 24.30 | 24.45 | 24.35 | -0.41% | 585,135 |
| Sep 5, 2025 | 24.76 | 25.16 | 24.40 | 24.55 | 24.45 | -0.93% | 533,873 |
| Sep 4, 2025 | 24.43 | 24.82 | 24.01 | 24.78 | 24.68 | 1.47% | 532,482 |
| Sep 3, 2025 | 24.41 | 24.68 | 24.12 | 24.42 | 24.32 | -0.04% | 585,700 |
| Sep 2, 2025 | 24.43 | 24.56 | 24.24 | 24.43 | 24.33 | -1.17% | 498,140 |
| Aug 29, 2025 | 24.69 | 24.84 | 24.49 | 24.72 | 24.62 | 0.32% | 690,150 |
| Aug 28, 2025 | 25.03 | 25.10 | 24.26 | 24.64 | 24.54 | -1.20% | 679,907 |
| Aug 27, 2025 | 24.86 | 25.13 | 24.76 | 24.94 | 24.84 | -0.08% | 2,618,074 |
| Aug 26, 2025 | 24.68 | 25.12 | 24.57 | 24.96 | 24.86 | 0.60% | 1,001,412 |
| Aug 25, 2025 | 25.23 | 25.26 | 24.74 | 24.81 | 24.71 | -2.09% | 687,003 |
| Aug 22, 2025 | 24.55 | 25.75 | 24.49 | 25.34 | 25.24 | 3.72% | 718,548 |
| Aug 21, 2025 | 24.10 | 24.50 | 23.94 | 24.43 | 24.33 | 0.62% | 619,160 |
| Aug 20, 2025 | 24.85 | 24.96 | 24.22 | 24.28 | 24.18 | -2.84% | 582,512 |
| Aug 19, 2025 | 24.63 | 25.52 | 24.43 | 24.99 | 24.89 | 2.50% | 713,224 |
| Aug 18, 2025 | 24.52 | 24.68 | 24.30 | 24.38 | 24.28 | -0.29% | 628,946 |
| Aug 15, 2025 | 24.77 | 24.94 | 24.44 | 24.45 | 24.35 | -1.09% | 706,624 |
| Aug 14, 2025 | 24.86 | 25.01 | 24.53 | 24.72 | 24.62 | -2.10% | 598,597 |
| Aug 13, 2025 | 24.56 | 25.32 | 24.46 | 25.25 | 25.15 | 2.64% | 508,884 |
| Aug 12, 2025 | 23.87 | 24.60 | 23.80 | 24.60 | 24.50 | 4.10% | 534,434 |